Rivaldi_Prediction/data/featuSGD/DE0007010803_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
23,2000-04-06,39.0,39.0,38.0,38.0,200.0,0.0,1.0,1.3333333333333333,53.164556350793696,56.490319224976396,-1.5640057559419418,-2.147219963416674,-0.2486441571461171,2.10826185871732,5.2932430507595125,1.0,0.7584831709646238,1.9049997329711914,-0.9688207059981906,4.778820171940573,0.46808951348649686,3.341909952455886,0.23705487719367113,100.0,31.724142868006027,1.436910219484692,4,-2.549999237060547,-2.049999237060547,-2.2749996185302734,4.385000228881836,11.5,3,0.2564102564102564,1.0,39.0,-1.4000015258789062,38.0,4.20001220703125,38.400001525878906,0.2564102564102564
24,2000-04-07,39.0,40.0,38.0,39.5,4826.0,0.0,1.6666666666666667,-0.5,54.19354489393053,56.150428147964476,-1.5200586370820872,-1.9311985350731575,-0.2486441571461171,2.10826185871732,5.615442201782123,2.0,0.8037142259690384,1.7049997329711886,-1.111100835736167,4.521100301678544,0.2969494486175108,3.1130500173248663,-6.0,75.0,7.868140756280724,1.4080502843536764,4,-2.5,-2.049999237060547,-2.2749996185302734,4.385000228881836,11.5,4,0.2171795184795675,1.0,39.0,1.0,39.0,-1.4000015258789062,38.0,0.2171795184795675
25,2000-04-10,39.5,39.5,39.0,39.5,530.0,0.012820512820512775,1.0,-0.0,58.169933010937456,54.84041109057822,-1.9421111387013,-2.1890161787008466,-0.7486441571461171,1.60826185871732,5.95505339528802,0.5,0.8773193037835512,1.9799997329711942,-0.782607885655267,4.7426073515976555,0.5986959236579636,3.361303542284425,-6.359999999999999,87.5,18.96505771369624,1.3813038093132315,4,-3.0,-2.549999237060547,-2.7749996185302734,3.885000228881836,14.270000457763672,0,0.20506325250939472,1.6666666666666667,39.0,1.0,39.0,1.0,39.0,0.20506325250939472
26,2000-04-11,40.0,40.0,39.0,39.5,1245.0,0.012658227848101333,3.0,100.0,57.615890359048855,56.1179126377903,-2.378724607847353,-2.585289056883937,-1.248644157146117,1.10826185871732,6.3741373817760945,1.0,0.9819987442659723,2.3299997329711886,-0.6322896539608607,5.292289119903238,0.8488550395051604,3.8111444264372167,-6.722799999999999,100.0,31.209135622425066,1.4811446934660253,4,-2.0,-3.5,-3.2749996185302734,3.385000228881836,12.0,1,0.18999996185302725,1.0,39.5,1.6666666666666667,39.0,1.0,39.0,0.18999996185302725
27,2000-04-12,40.0,40.0,40.0,40.0,10125.0,0.0,1.0,0.0,57.615890359048855,55.98373052082187,-1.6071266356401566,-2.3099264608713455,-1.248644157146117,1.10826185871732,6.815869187644312,0.0,0.9764141417563934,2.0799997329711886,-0.7755396588399961,4.935539124782373,0.6522300370655927,3.5077694288767844,-6.588343999999999,100.0,30.932750256804297,1.4277696959055932,4,-2.0,-3.5,-3.2749996185302734,3.385000228881836,9.360000610351562,2,0.2124999999999999,3.0,40.0,1.0,39.5,1.6666666666666667,39.0,0.2124999999999999
28,2000-04-13,39.5,39.5,39.0,39.0,320.0,-0.012499999999999956,1.0,100.0,55.769227477456,56.33235813527605,-0.9744492586111946,-1.6171847554426932,-0.7486441571461171,1.60826185871732,7.107941711985333,1.0,0.7946843006621336,1.4049997329711914,-1.3833028224303447,4.193302288372728,0.010848455270419777,2.799151010671963,-5.956577119999999,75.0,5.558254956653002,1.394151277700768,4,-1.5,-3.0,-2.7749996185302734,3.885000228881836,6.880001068115227,3,0.3417721518987342,1.0,40.0,3.0,40.0,1.0,39.5,0.3417721518987342
29,2000-04-14,39.0,40.0,39.0,40.0,12740.0,-0.012658227848101222,1.0,-2.0,54.03726413742006,56.38002625370537,-0.004634357191065419,-1.0945438420103244,-0.2486441571461171,2.10826185871732,7.484592836585876,1.0,1.2327886547794904,0.8549997329711942,-1.9618479782168947,3.671847444159283,-0.5534241226228502,2.2634235885652387,-5.327445577599995,0.0,-68.12238289683958,1.4084238555940427,4,-1.0,-2.5,-2.2749996185302734,4.385000228881836,5.1399993896484375,4,0.29487179487179493,1.0,39.5,1.0,40.0,3.0,40.0,0.29487179487179493
30,2000-04-17,38.0,38.0,38.0,38.0,176.0,-0.02564102564102566,1.0,-0.0,50.0,55.44369682622132,1.0422635873622212,-0.07474868230102061,0.7513558428538829,3.10826185871732,7.709786508168263,1.0,1.122413794593463,-0.16000022888183452,-2.9700572773684115,2.6500568196047425,-1.5650287531251195,1.2450282953614504,-4.200896666047996,0.0,-67.35051275600797,1.4050285242432885,4,1.0,-1.5,-1.2749996185302734,5.385000228881836,5.490001678466797,0,0.32894736842105265,1.0,39.0,1.0,39.5,1.0,40.0,0.32894736842105265
31,2000-04-18,37.0,39.0,36.0,39.0,5400.0,-0.02631578947368418,2.0,-100.0,60.869562813675856,55.715096600256814,2.1070779234553143,0.9752530486171338,1.751355842853883,4.10826185871732,7.873600146277685,3.0,1.2710519275777301,-1.1600002288818345,-3.9700572773684115,1.6500568196047425,-2.5650287531251195,0.24502829536145043,-3.076878732727039,25.0,-47.01101018631894,1.4050285242432885,4,1.0,-0.5,-0.27499961853027344,6.385000228881836,9.5,1,0.4532432556152344,1.0,38.0,1.0,39.0,1.0,39.5,0.4532432556152344
32,2000-04-19,37.0,38.0,36.5,37.0,4451.0,0.0,-2.0,-0.0,44.897960772468174,54.79658598044286,2.0043186011480643,0.9698463957956704,1.751355842853883,4.10826185871732,8.046266476944025,1.5,1.2240109772870582,-1.1250001907348661,-3.976315635771307,1.726315254301575,-2.55065791325309,0.30065753178335797,-2.9553411580724998,25.0,-45.01413075759828,1.425657722518222,4,1.0,-0.5,-0.27499961853027344,6.385000228881836,9.310001373291023,2,0.4054054054054055,2.0,37.0,1.0,38.0,1.0,39.0,0.4054054054054055
33,2000-04-20,36.650001525878906,37.900001525878906,36.5,37.900001525878906,3059.0,-0.009459418219489035,1.24000244140625,-100.0,53.987738675967975,54.773718622891465,2.219296632572515,1.3040052759386995,2.1013543169749767,4.458260332838414,8.22826391067334,1.4000015258789062,1.0958657154384568,-1.4224987030029297,-4.3445517131330575,1.4995543071271982,-2.8835252080679936,0.03852780206213424,-2.4862358607899537,16.250038146972656,-54.76110558762872,1.461026505065064,4,1.3499984741210938,-0.15000152587890625,0.07499885559082031,6.73499870300293,8.669998168945312,3,0.34679395785285316,-2.0,37.0,2.0,37.0,1.0,38.0,0.34679395785285316
34,2000-04-21,36.650001525878906,36.650001525878906,36.650001525878906,36.650001525878906,0.0,0.0,1.0,-0.0,34.78260869565217,52.17512703230422,2.0684087131890507,1.2873096906199066,2.1013543169749767,4.458260332838414,8.420096711869904,0.0,0.8831616952089973,-1.3699987411498995,-4.3572344747892515,1.6172369924894525,-2.8636166079695755,0.12361912566977651,-2.369511174091734,21.666717529296875,-46.42689875624859,1.4936178668196778,4,1.3499984741210938,-0.15000152587890625,0.07499885559082031,6.73499870300293,8.64999771118164,4,0.2654842875072154,1.24000244140625,36.650001525878906,-2.0,37.0,2.0,37.0,0.2654842875072154
35,2000-04-24,36.650001525878906,36.650001525878906,36.650001525878906,36.650001525878906,0.0,0.0,1.0,0.0,37.38318823219035,49.92704901820883,1.8121932966256722,1.2697118551247044,2.1013543169749767,4.458260332838414,8.622296396012999,0.0,0.7811691566601269,-1.3174987792968764,-4.364718884584207,1.7297213259904538,-2.841108831940545,0.20611127334679225,-2.255120981127476,21.666717529296875,-41.53811355925949,1.5236100526436651,4,1.3499984741210938,-0.15000152587890625,0.07499885559082031,6.73499870300293,7.849998474121094,0,0.20436555394085798,1.0,36.650001525878906,1.24000244140625,36.650001525878906,-2.0,37.0,0.20436555394085798
36,2000-04-25,38.45000076293945,38.45000076293945,38.0,38.0,540.0,0.04911321042618644,1.0,100.0,45.52845982315925,48.58400118088776,-0.2579181694204422,-0.5215879730315152,0.3013550799144298,2.658261095777867,8.914295450419823,1.7999992370605469,0.6950663707473481,0.4600004196166978,-2.594865920299128,3.5148667595325236,-1.0674327503412187,1.9874335895746142,-3.943017829083054,100.0,39.73727380139378,1.5274331699579144,4,-0.4500007629394531,-1.9500007629394531,-1.7250003814697266,4.934999465942383,3.549999237060547,1,0.1310793450070673,1.0,36.650001525878906,1.0,36.650001525878906,1.24000244140625,36.650001525878906,0.1310793450070673
37,2000-04-26,39.5,39.5,37.900001525878906,38.0,3419.0,0.02730817207349978,1.133331298828125,3.3333276819395583,53.472223693942475,48.328778538275145,-1.5492179314914694,-1.1999354237506665,-0.7486441571461171,1.60826185871732,9.384311521037663,1.5999984741210938,0.5132240099530065,1.234999656677246,-1.243348091256351,3.7133474046108432,-0.004174217289552473,2.4741735306440447,-4.883156724820729,100.0,42.91462645455712,1.2391738739667995,4,-1.5,-3.0,-2.7749996185302734,3.885000228881836,2.5,2,0.17721518987341778,1.0,38.45000076293945,1.0,36.650001525878906,1.0,36.650001525878906,0.17721518987341778
38,2000-04-27,39.0,39.0,39.0,39.0,200.0,-0.012658227848101222,1.0,0.0,50.0,47.88019363411736,-1.260116335117182,-0.6547458379630626,-0.2486441571461171,2.10826185871732,9.879727844149805,0.5,0.2785898066120396,0.6849996566772489,-1.8111230301637207,3.1811223435182185,-0.5630616867432323,1.9330610000977302,-4.2754935903243165,82.456130957958,26.495187940236775,1.2480613434204844,4,-1.25,-2.5,-2.2749996185302734,4.385000228881836,4.0,3,0.1874359326484878,1.133331298828125,39.5,1.0,38.45000076293945,1.0,36.650001525878906,0.1874359326484878
39,2000-04-28,41.0,41.0,39.0,39.0,1345.0,0.05128205128205132,1.0,100.0,58.15217661722486,48.785991036031234,-3.292861013172036,-2.3831367727064077,-2.248644157146117,0.10826185871732008,10.687549497961811,2.0,0.07537116696016,2.434999656677249,-0.08629832937103998,4.956297642725538,1.174350663653108,3.69564864970139,-6.169983718517827,100.0,46.04452631550811,1.2606489930241438,4,-2.5,-4.0,-4.274999618530273,2.385000228881836,4.450000762939453,4,0.10536584621522493,1.0,39.0,1.133331298828125,39.5,1.0,38.45000076293945,0.10536584621522493
40,2000-05-01,41.0,41.0,41.0,41.0,0.0,0.0,1.0,0.0,55.747128452740704,48.216831662594,-3.154263236479011,-2.2960856607055433,-2.248644157146117,0.10826185871732008,10.735830442294116,0.0,-0.07093379079731932,2.30499973297119,-0.43877718383266284,5.048776649775043,0.9331112745692636,3.6768881913731164,-5.923184369777111,100.0,49.72620056884095,1.3718884584019269,5,-2.25,-4.0,-4.274999618530273,2.385000228881836,5.099998474121094,0,0.10487803017220854,1.0,41.0,1.0,39.0,1.133331298828125,39.5,0.10487803017220854
41,2000-05-02,41.0,41.0,41.0,41.0,0.0,0.0,1.0,0.0,55.747128452740704,49.42229473817983,-2.8241869993202116,-2.1711240854439424,-2.248644157146117,0.10826185871732008,11.228086927453738,0.0,-0.1547209037717252,2.1549997329711914,-0.7519603106214348,5.061959776563818,0.7015197111748819,3.608479754767501,-5.686256994986024,100.0,53.702257811690785,1.4534800217963126,5,-2.25,-4.0,-4.274999618530273,2.385000228881836,4.119998931884773,1,0.08536585365853666,1.0,41.0,1.0,41.0,1.0,39.0,0.08536585365853666
42,2000-05-03,49.5,49.52000045776367,44.0,44.0,5114.0,0.20731707317073167,-1.0072728937322444,100.0,79.9401252317372,52.305893244376406,-10.46511267449992,-10.3761477497509,-10.748644157146117,-8.39173814128268,12.357683247900633,8.520000457763672,0.1402860310275642,10.129999732971193,4.545585827072877,15.714413638869509,7.337792780022035,12.92220668592035,-13.958806715186583,99.80988158846597,54.78227259961417,2.7922069529491567,5,-6.414999008178711,-8.239999771118164,-12.774999618530273,-6.114999771118164,-4.880001068115227,2,-0.1515151515151515,1.0,41.0,1.0,41.0,1.0,41.0,-0.1515151515151515
43,2000-05-04,49.0,49.0,49.0,49.0,2500.0,-0.010101010101010055,1.0,0.0,79.9401252317372,57.32339508171919,-8.972600054818265,-9.579717387956478,-10.248644157146117,-7.89173814128268,13.652595427691928,0.5,0.35574296032550734,9.129999732971193,2.0853008173881733,16.174698648554212,5.6076502751796795,12.652349190762706,-12.620078284809566,95.05703008425331,42.502350674591455,3.5223494577915115,5,-5.914999008178711,-6.239999771118164,-12.274999618530273,-5.614999771118164,-4.3300018310546875,3,-0.1428571428571429,-1.0072728937322444,49.5,1.0,41.0,1.0,41.0,-0.1428571428571429
44,2000-05-05,47.47000122070313,48.0,46.36000061035156,48.0,1056.0,-0.031224464883609526,5.188691195946335,-100.0,77.48114790756168,61.77872393453823,-6.421686837078617,-7.78159854294443,-8.71864537784925,-6.361739361985812,14.201274244901732,2.6399993896484375,0.8328468095701353,7.176500892639169,-0.6256315601358438,14.978633345414181,3.2754346662516625,11.077567119026675,-10.301674780958301,75.9389773835925,16.045117570030534,3.9010662263875076,5,-3.760000228881843,-4.710000991821296,-10.745000839233406,-4.085000991821296,-2.470001220703132,4,-0.09416475891628218,1.0,49.0,-1.0072728937322444,49.5,1.0,41.0,-0.09416475891628218
45,2000-05-08,47.599998474121094,47.599998474121094,47.5,47.5,150.0,0.0027385137997693043,1.0,-0.18867680082916127,82.39609725523556,65.87512809365782,-5.403295600072383,-7.666727167601614,-8.84864263126721,-6.491736615403774,14.779604347177354,0.12999725341796164,1.2963726976115595,6.901498222351073,-1.5417838780025903,15.344780322704736,2.6798571721742377,11.123139272527908,-9.690571593295132,77.46476666098044,12.61356333830416,4.221641050176833,5,-3.8899974822998047,-4.839998245239258,-10.874998092651367,-4.214998245239258,-2.8499984741210938,0,-0.04516802059039016,5.188691195946335,47.47000122070313,1.0,49.0,-1.0072728937322444,49.5,-0.04516802059039016
46,2000-05-09,47.599998474121094,47.599998474121094,47.599998474121094,47.599998474121094,0.0,0.0,1.0,0.0,82.39609725523556,69.08889182269039,-4.4352924719142734,-7.450133016781422,-8.84864263126721,-6.491736615403774,15.214068878902376,0.0,1.9768278310934235,6.521498298645021,-2.4565754162777083,15.49957201356775,2.0324614411836563,11.010535156106386,-8.99393717867887,65.2173582532558,-4.481644997486413,4.489036857461364,5,-3.339998245239258,-4.839998245239258,-10.874998092651367,-4.214998245239258,-3.529998779296875,1,-0.03151260605219375,1.0,47.599998474121094,5.188691195946335,47.47000122070313,1.0,49.0,-0.03151260605219375
47,2000-05-10,48.5,49.5,48.5,49.5,2100.0,0.018907595687596812,1.0,-100.0,85.0384425022796,72.98205210072145,-4.385577570505724,-8.095758979674912,-9.748644157146117,-7.39173814128268,15.83396071126873,1.9000015258789062,2.733998365363121,6.996499824523923,-2.5531552616938384,16.546154910741684,2.221672281415046,11.7713273676328,-9.239102354818492,68.15286005160776,-7.963921003311839,4.77482754310888,5,-4.239999771118164,-5.739999771118164,-11.774999618530273,-5.114999771118164,-4.430000305175781,2,-0.06969074367247896,1.0,47.599998474121094,1.0,47.599998474121094,5.188691195946335,47.47000122070313,-0.06969074367247896
48,2000-05-11,53.0,53.47000122070313,49.63000106811523,49.65999984741211,5055.0,0.09278350515463907,-1.2588251397694787,-3.3400001525878906,88.18309552495485,76.318820868247,-7.477134268357339,-12.15574740773829,-14.248644157146117,-11.89173814128268,17.259735724042415,4.970001220703132,3.501615950583009,10.821499824523926,0.03921827195777894,21.603781377090073,5.430359048240852,16.212640600807,-13.12355618606356,93.38957552241487,9.956224589153905,5.3911407762830725,5,-5.7649993896484375,-8.264999389648438,-16.274999618530273,-9.614999771118164,-9.84000015258789,3,-0.15811322770028735,1.0,48.5,1.0,47.599998474121094,1.0,47.599998474121094,-0.15811322770028735
49,2000-05-12,50.5,51.72999954223633,50.5,51.72999954223633,120.0,-0.047169811320754707,1.0,-0.36826331917479194,78.96277869551055,78.89833756188808,-3.897731953796189,-9.222883888862178,-11.748644157146117,-9.39173814128268,18.56545228938283,2.5,4.146956415929687,7.746499824523923,-3.5369820427982077,19.029981691846054,2.104758890862854,13.388240758184992,-9.536071593522223,50.251246006389714,-39.301700517735135,5.641740933661066,5,-3.2649993896484375,-5.7649993896484375,-13.774999618530273,-7.114999771118164,-7.5,4,-0.11544558081296408,-1.2588251397694787,53.0,1.0,48.5,1.0,47.599998474121094,-0.11544558081296408
50,2000-05-15,50.5,50.5,50.5,50.5,0.0,0.0,1.0,-0.0,77.25011529497141,81.28755832213594,-2.6914792844299953,-8.68361292173222,-11.748644157146117,-9.39173814128268,20.43400432871042,0.0,4.942853757556605,7.121499824523923,-4.43482057056714,18.677820219614983,1.3433396269783913,12.899660022069455,-8.535585768384195,49.403750748966985,-37.22378096680883,5.77816019754553,5,-1.7649993896484375,-5.7649993896484375,-13.774999618530273,-7.114999771118164,-6.680000305175781,0,-0.1089108910891089,1.0,50.5,-1.2588251397694787,53.0,1.0,48.5,-0.1089108910891089
51,2000-05-16,53.77000045776367,53.77000045776367,52.88000106811523,52.88000106811523,700.0,0.06475248431215186,1.000000000000016,100.0,79.32593839130143,81.2193153398653,-4.4248835181035915,-11.207440485164454,-14.755428659741128,-12.661738599046352,22.808179165869387,3.270000457763672,5.662098569723803,9.553000259399411,-2.478466711244515,21.584467230043337,3.5372667740774517,15.56873374472137,-10.885139267020882,100.0,14.441717468115911,6.015733485321963,5,-3.7049999237060547,-8.885000228881836,-17.045000076293945,-10.385000228881836,-11.200000762939453,1,-0.16775154139804926,1.0,50.5,1.0,50.5,-1.2588251397694787,53.0,-0.16775154139804926
52,2000-05-17,52.0,52.77999877929688,51.79999923706055,52.77999877929688,1500.0,-0.03291799223907399,1.512823271645968,-0.8764037238328742,75.3906265133993,80.7138154822722,-2.5289059981617896,-8.702226526050353,-12.67287702177461,-10.89173814128268,25.115066560363136,1.970001220703125,6.45683062913389,7.032999801635739,-4.974295629946262,19.04029523321774,1.0293520858447351,13.036647517426744,-8.026624882555126,57.24635945142072,-27.51857835987331,6.0036477157910015,5,-1.9349994659423828,-7.114999771118164,-14.75,-8.614999771118164,-8.650001525878906,2,-0.152500005868765,1.000000000000016,53.77000045776367,1.0,50.5,1.0,50.5,-0.152500005868765
53,2000-05-18,49.36000061035156,51.849998474121094,49.36000061035156,51.22999954223633,5300.0,-0.05076921903170073,-1.6631008406618402,2.3974382800578833,65.92988050866899,79.4303413268397,0.18721769870025895,-5.334717284142869,-9.77711959341977,-8.251738751634242,27.143327050786887,2.6399993896484375,7.2772054629467675,3.757500457763669,-7.730531886021993,15.24553280154933,-1.9865157141291618,9.5015166296565,-4.406962958874807,0.0,-79.41586063460092,5.74401617189283,5,1.2749996185302734,-4.475000381469727,-12.110000610351562,-5.975000381469727,-8.360000610351562,3,-0.10717181625030103,1.512823271645968,52.0,1.000000000000016,53.77000045776367,1.0,50.5,-0.10717181625030103
54,2000-05-19,46.38000106811523,48.79999923706055,46.38000106811523,48.79999923706055,1661.0,-0.06037276145437043,1.0000000000000058,1.2941174070651535,59.206025916705634,76.85366673366971,3.3484679039498246,-1.6742340351938694,-6.570394365699968,-5.271739209397907,28.861740897147488,2.9799995422363352,6.864741873905253,0.29100093841552166,-10.396959285807121,10.978961162638164,-5.052979173695796,5.634981050526839,-0.5452671360097767,0.0,-73.63907659899527,5.34398011211132,5,3.694999694824226,-1.4950008392333913,-9.130001068115227,-2.9950008392333913,-7.3400001525878835,4,-0.0694265016504445,-1.6631008406618402,49.36000061035156,1.512823271645968,52.0,1.000000000000016,53.77000045776367,-0.0694265016504445
55,2000-05-22,44.13999938964844,46.86000061035156,44.13999938964844,46.86000061035156,1320.0,-0.04829671468047292,1.0,1.1239682970043536,54.9904632565584,73.80859628937223,5.639062081112023,1.2181243463947027,-4.125021424474937,-3.0317375309311174,30.399986642408905,2.720001220703125,6.40974226683408,-2.323500633239746,-12.105366252048022,7.4583649855685294,-7.21443344264388,2.567432176164388,9.630001068115234,0.0,-67.40038669198987,4.890932809404138,5,4.815000534057617,0.7450008392333984,-6.8899993896484375,-0.7549991607666016,-6.75999832153321,0,-0.02582690089288464,1.0000000000000058,46.38000106811523,-1.6631008406618402,49.36000061035156,1.512823271645968,52.0,-0.02582690089288464
56,2000-05-23,43.4900016784668,45.0,43.4900016784668,44.68999862670898,1076.0,-0.014725820574752357,-1.5166702694454688,0.4411751506243733,37.27234405504151,68.50125201745689,6.3081115247704815,2.3874731986218336,-3.3374470123783624,-2.381739819749477,31.72030913099606,1.5099983215332031,6.064862223142043,-3.2254983901977567,-12.377532305409844,5.92653552501433,-7.8015153478038,1.3505185674082867,10.087398757934572,0.0,-60.68591265570598,4.576016957606043,5,5.1399993896484375,1.394998550415039,-5.740001678466797,-0.10500144958496094,-6.990001678466797,1,0.007587905348847457,1.0,44.13999938964844,1.0000000000000058,46.38000106811523,-1.6631008406618402,49.36000061035156,0.007587905348847457
57,2000-05-24,46.5,46.79999923706055,44.02999877929688,44.02999877929688,2858.0,0.06921127168002728,-1.2429142419412702,-2.058339585214202,45.214394204930485,63.72695187078752,3.335323237848698,-0.07506239335027942,-6.1075798137767805,-5.39173814128268,32.81662251924163,3.30999755859375,5.700439194874441,-0.5655000686645479,-9.068028383272349,7.937028245943253,-4.816764225968448,3.6857640886393526,6.673904486083984,36.00477841209059,-19.4934664818855,4.2512641573039,5,2.1300010681152344,-1.364999771118164,-9.25,-3.114999771118164,-9.169998168945312,2,-0.08451613559517812,-1.5166702694454688,43.4900016784668,1.0,44.13999938964844,1.0000000000000058,46.38000106811523,-0.08451613559517812
58,2000-05-25,46.31000137329102,47.0,46.0,46.5,2500.0,-0.004085991972236025,-1.4691316162515247,-0.07692248291881074,47.659402576414415,60.24879896866573,2.7675896753835048,0.7279870443842995,-5.707215881262769,-5.201739514573703,33.990602513371634,1.0,5.321500884157828,-1.1209987640380774,-8.746970628736513,6.504973100660358,-4.9339846963872915,2.6919871683111367,6.476547000488274,53.1073633030266,0.18668935286866883,3.812985932349217,5,2.3199996948242116,-1.1750011444091868,-9.060001373291023,-2.925001144409187,-6.810001373291023,3,-0.0639171412522801,-1.2429142419412702,46.5,-1.5166702694454688,43.4900016784668,1.0,44.13999938964844,-0.0639171412522801
59,2000-05-26,45.31999969482422,47.0,45.31999969482422,47.0,1002.0,-0.021377707819239644,1.0,8.842170779208072,45.553824427512716,56.72698887228143,3.291692738720265,2.1694555952057613,-4.57849136829077,-4.211737836106899,34.323800686375385,1.6800003051757812,4.7557260187101775,-2.327000427246091,-9.411510036532398,4.7575091820402164,-5.869255231889241,1.2152543773970592,7.09468681114258,52.13672055427252,2.224843157390623,3.542254804643153,5,3.3100013732910156,-0.10999870300292969,-8.069999694824219,-1.9349994659423828,-3.020000457763672,4,-0.09532214748266177,-1.4691316162515247,46.31000137329102,-1.2429142419412702,46.5,-1.5166702694454688,43.4900016784668,-0.09532214748266177
60,2000-05-29,45.29999923706055,45.29999923706055,44.2400016784668,44.2400016784668,800.0,-0.00044131637021960213,1.0,-0.6309508131207396,45.51831790581147,52.97058659611588,2.789889153374226,2.6647412683674645,-4.407468967018048,-4.191737378343227,34.540989807127055,1.0799980163574219,3.5176257139572087,-2.5620008468627944,-9.031445072220713,3.907443378495124,-5.7967229595417535,0.6727212658161648,6.757699875806253,51.566906670289356,3.442726282609513,3.2347221126789596,5,2.835000991821289,-0.08999824523925781,-8.049999237060547,-1.914999008178711,-3.3299980163574148,0,-0.13818981074974968,1.0,45.31999969482422,-1.4691316162515247,46.31000137329102,-1.2429142419412702,46.5,-0.13818981074974968
61,2000-05-30,44.5,46.0,44.0,46.0,320.0,-0.017660027605608808,1.6666666666666667,-1.415097598894455,42.1752731180228,49.27999177440737,2.3877519851166795,3.9425317679734064,-3.4400635327925784,-3.39173814128268,34.84374245748003,2.0,2.5273013737504257,-3.5370000839233384,-9.384331732522455,2.310331564675778,-6.4606659082229,-0.6133342596237767,7.214991215490798,16.666666666666664,-27.729198995597223,2.9236658242995595,5,3.1700000762939453,1.335000991821289,-7.25,-1.114999771118164,-2.5,1,-0.15999997599741067,1.0,45.29999923706055,1.0,45.31999969482422,-1.4691316162515247,46.31000137329102,-0.15999997599741067
62,2000-05-31,42.0,45.56999969482422,41.97000122070313,45.56999969482422,6250.0,-0.0561797752808989,1.0168060402584125,2.379999796549479,26.655345628447165,44.916154565493834,3.710250258457485,6.168081946493459,-0.8208225702769241,-0.8917381412826799,32.60222738013494,3.5999984741210866,1.5199455695758886,-5.662000083923338,-12.051153992989072,0.7271538251423948,-8.856577038456201,-2.4674231293904754,9.38599163400984,0.5963973474574353,-36.048789823857334,3.194576954532865,5,3.385000228881836,3.835000991821289,-4.75,1.385000228881836,1.0,2,-0.13095238095238093,1.6666666666666667,44.5,1.0,45.29999923706055,1.0,45.31999969482422,-0.13095238095238093
63,2000-06-01,42.0,42.0,42.0,42.0,10.0,0.0,1.0,-0.0,29.8195608134544,41.6509917762437,2.8568726465940415,5.920307998542199,-0.6991231174223316,-0.8917381412826799,30.23957804272187,0.0,0.03449070998971848,-5.312000083923337,-12.14410876087765,1.520108593030976,-8.72805442240049,-1.895945745446184,8.821032209211438,0.5963973474574353,-32.909672395183215,3.4160543384771564,6,2.4850006103515625,4.385000228881836,-4.75,1.385000228881836,1.0,3,-0.11119043259393602,1.0168060402584125,42.0,1.6666666666666667,44.5,1.0,45.29999923706055,-0.11119043259393602
64,2000-06-02,43.0,43.0099983215332,43.0,43.0099983215332,335.0,0.023809523809523725,1.0,-100.0,33.00090473700374,39.20770749629319,1.4829462472616228,4.815130558160774,-1.5632943981146212,-1.89173814128268,29.232227292899942,1.0099983215332031,-1.3270815181906812,-4.088500022888184,-11.186141624434732,3.0091415786583653,-7.6373208236614545,-0.5396792221149127,7.2899703499009405,25.55829010639493,-5.69158558771014,3.548820800773273,6,1.4850006103515625,3.385000228881836,-5.875,0.38500022888183594,0.0,4,-0.08139534883720934,1.0,42.0,1.0168060402584125,42.0,1.6666666666666667,44.5,-0.08139534883720934
65,2000-06-05,45.45000076293945,45.93000030517578,44.02999877929688,44.02999877929688,2655.0,0.05697676192882439,-1.6760547488885176,-142.0240366272408,30.414311366254438,38.44570386420574,-0.8512019629421914,2.3144623617367444,-3.8461967248761155,-4.341738904222133,28.47410092533939,2.9300003051757812,-2.229413379894595,-1.5309993743896513,-8.661074698349267,5.599075949569965,-5.096037036369459,2.034038287590157,4.340771439209618,86.35237211767821,61.16345700363417,3.565037661979807,6,-0.9650001525878906,1.9349994659423828,-7.700000762939453,-2.065000534057617,-2.950000762939453,0,-0.06930696310235185,1.0,43.0,1.0,42.0,1.0168060402584125,42.0,-0.06930696310235185
66,2000-06-06,46.099998474121094,46.47999954223633,45.91999816894531,45.91999816894531,810.0,0.014301379543906645,-5.222226931717035,0.12676060121694108,35.33796481680348,37.34832282108051,-1.2203724124756974,1.6298919397895517,-4.327769113646603,-4.991736615403774,27.727400193702866,1.029998779296875,-2.755843500838324,-0.8060016632080078,-7.940216953438878,6.328213627022862,-4.373109308323443,2.761105981907427,3.221527469141222,91.57425256011955,67.53056876515363,3.5671076451154335,6,-1.6149978637695312,1.2850017547607422,-8.224998474121094,-2.714998245239258,-3.5999984741210938,1,-0.08958779588108656,-1.6760547488885176,45.45000076293945,1.0,43.0,1.0,42.0,-0.08958779588108656
67,2000-06-07,45.11999893188477,46.0,45.11999893188477,45.22000122070313,1960.0,-0.02125812526407045,-16.599618539004243,-0.5555673292925868,38.51570215348603,36.332356107421795,-0.5103844519948453,2.470342587599383,-3.058307679612078,-4.011737073167453,26.367935001317033,0.979999542236321,-3.0172253828953473,-1.6170011520385685,-8.752363444579323,5.518361140502186,-5.1846822983089424,1.9506799942318054,3.76043552802399,69.64284041706242,40.79977382373612,3.567681146270377,6,-0.6349983215332102,2.7500019073486257,-7.244998931884773,-1.7349987030029368,-2.6199989318847727,2,-0.06914891413439228,-5.222226931717035,46.099998474121094,-1.6760547488885176,45.45000076293945,1.0,43.0,-0.06914891413439228
68,2000-06-08,44.61999893188477,45.5,44.61999893188477,45.11999893188477,531.0,-0.011081560546019165,-2.520004272460909,4.9998855617013165,44.49310823907993,36.21449875315149,-0.30767732903837697,2.435198089706084,-2.397639438738395,-3.5117370731674526,24.0789149836658,0.8800010681152273,-2.667661470674993,-1.6980010986328082,-8.244738839900904,4.848736642635288,-4.97136996926686,1.5753677720012433,3.8458095336716553,46.55169956843511,13.479367539769079,3.2733688706340485,6,-0.39499855041504617,3.2500019073486257,-2.4474983215332102,-1.2349987030029368,-2.6599998474121165,3,-0.036306565904625,-16.599618539004243,45.11999893188477,-5.222226931717035,46.099998474121094,-1.6760547488885176,45.45000076293945,-0.036306565904625
69,2000-06-09,44.66999816894531,45.08000183105469,44.22000122070313,45.08000183105469,667.0,0.00112055666197719,3.195087458131711,0.82000732421875,51.921678888088515,36.925983306737834,-0.5135845266096837,2.030120559728985,-2.2186009661481023,-3.5617363102279924,21.61135633388957,0.8600006103515554,-2.756395969495884,-1.356501770019534,-7.632794202657969,4.919790662618901,-4.494647986338755,1.781644446299687,3.406061861919916,26.122415932661834,-10.673436730119793,3.138146216319219,6,-0.44499778747558594,3.200002670288086,-1.74749755859375,-1.2849979400634766,0.3300018310546875,4,-0.03738523029773255,-2.520004272460909,44.61999893188477,-16.599618539004243,45.11999893188477,-5.222226931717035,46.099998474121094,-0.03738523029773255
70,2000-06-12,45.0,45.0,44.0,44.5,160.0,0.007387549688419481,3.0,-1.2195013025679196,55.605043104388216,38.41817997188954,-0.9952808808063693,1.3354129453093009,-2.388379235856547,-3.89173814128268,18.97954224859844,1.0,-2.922967768117566,-0.7514999389648409,-6.674519637406135,5.171519759476453,-3.713009788185488,2.210009910255806,2.709696502255504,40.32258808799031,-1.0811086571158626,2.9615098492206466,6,-0.7749996185302734,2.8700008392333984,-1.7649993896484375,-1.614999771118164,0.0,0,-0.0444444444444444,3.195087458131711,44.66999816894531,-2.520004272460909,44.61999893188477,-16.599618539004243,45.11999893188477,-0.0444444444444444
71,2000-06-13,44.75,44.75,44.75,44.75,90.0,-0.005555555555555536,1.0,0.0,41.83006466108316,40.10425986440465,-0.7890679511650589,0.9222956011872157,-1.9648620159743615,-3.64173814128268,15.649913000680451,0.25,-2.9650366939680026,-0.5504999160766602,-5.122241546628032,4.021241714474712,-2.8363707313523463,1.735370899199026,2.615314785362365,37.5,-4.397154914452031,2.2858708152756853,6,-0.5100002288818359,3.1200008392333984,-1.5149993896484375,-1.364999771118164,1.9500007629394531,1,-0.05027932960893855,3.0,45.0,3.195087458131711,44.66999816894531,-2.520004272460909,44.61999893188477,-0.05027932960893855
72,2000-06-14,44.06999969482422,44.06999969482422,44.06999969482422,44.06999969482422,50.0,-0.015195537545827476,1.0,0.0,39.999993188041024,41.23541901713649,0.24075927051585921,1.030577263846979,-1.1479065257838172,-2.9617378361068987,12.59931507321527,0.6800003051757812,-3.029957463058146,-0.8340002059936538,-4.166945370368381,2.498944958381074,-2.500472788181021,0.8324723761937136,2.9715962766585946,4.666646321614584,-34.3331154958406,1.6664725821873656,6,0.6700000762939453,3.8000011444091797,-0.5599994659423828,-0.6849994659423828,1.9300003051757812,2,-0.03562513514173238,1.0,44.75,3.0,45.0,3.195087458131711,44.66999816894531,-0.03562513514173238
73,2000-06-15,44.06999969482422,44.06999969482422,44.06999969482422,44.06999969482422,0.0,0.0,1.0,0.0,43.87854989183594,42.444046256562295,0.6316975204695296,0.6471216945759508,-1.0081276215359765,-2.9617378361068987,10.539369313133632,0.0,-2.9347461920663207,-0.569500160217288,-3.173379655059385,2.034379334624809,-1.871439907638333,0.732439587203757,2.667300591611813,6.481442235691377,-29.581929052695457,1.301939747421048,6,1.1700000762939453,3.8000011444091797,-0.5599994659423828,-0.6849994659423828,4.930000305175781,3,-0.03562513514173238,1.0,44.06999969482422,1.0,44.75,3.0,45.0,-0.03562513514173238
74,2000-06-16,43.15999984741211,43.15999984741211,43.15999984741211,43.15999984741211,300.0,-0.020648964232214073,1.0,0.0,40.36036178456372,43.54916296970777,1.7509066727159706,1.3739620337029237,0.033958790597878874,-2.0517379886947893,9.43100790673134,0.9099998474121094,-2.2201043195466923,-1.3184999465942369,-3.8668554707944622,1.2298555776059885,-2.592677708694346,-0.044322184494127725,3.2912624950799483,0.0,-32.69354838946956,1.2741777621001125,6,1.6599998474121094,4.710000991821289,2.825000762939453,0.22500038146972656,6.349998474121094,4,-0.027803539554725143,1.0,44.06999969482422,1.0,44.06999969482422,1.0,44.75,-0.027803539554725143
75,2000-06-19,43.0,43.0,42.52000045776367,42.599998474121094,2100.0,-0.003707132714962258,1.3999885559518588,100.0,42.82982728828974,44.38159213320625,1.7062574230596113,1.5222220768911896,0.3107903688056126,-1.89173814128268,9.126141621513753,0.6399993896484375,-1.624717973659024,-1.4214998245239272,-4.051426763908765,1.2084271148609105,-2.7364632942163425,-0.10653635483151191,3.1823866751847234,21.52464756808723,-12.65107242781787,1.3149634696924182,6,1.260000228881836,4.870000839233398,2.9850006103515625,0.38500022888183594,8.5,0,0.04651162790697683,1.0,43.15999984741211,1.0,44.06999969482422,1.0,44.06999969482422,0.04651162790697683
76,2000-06-20,43.81999969482422,43.81999969482422,43.43999862670898,43.43999862670898,110.0,0.019069760344749165,1.0000000000000373,0.9499990463293393,60.364464395574615,46.8092323823272,0.5909756052709767,0.7675661262185969,-0.3965592704760468,-2.7117378361068987,8.969903809995754,0.8199996948242188,-1.112779827898521,-0.6180000305175781,-3.2273806096171995,1.9913805485820433,-1.9226903200673888,0.6866902590322326,2.1096438530916117,83.87095980291541,43.57028449102413,1.3046902895498114,6,0.1900005340576172,4.05000114440918,2.9150009155273438,-0.4349994659423828,9.700000762939453,1,0.026928350374113785,1.3999885559518588,43.0,1.0,43.15999984741211,1.0,44.06999969482422,0.026928350374113785
77,2000-06-21,42.56999969482422,42.97999954223633,42.150001525878906,42.97999954223633,1300.0,-0.02852578751039203,3.048772318313345,-1.0789439341464437,52.8414743977874,47.736828622183594,1.6105895016499474,1.800349065679427,0.9538882759699163,-1.4617378361068987,8.43540094874276,1.6699981689453125,-0.746825991934756,-1.6715000152587862,-4.218219355597185,0.8752193250796125,-2.9448596854279856,-0.39814034508958684,3.1220653134588474,21.874925494122976,-22.479458205304212,1.2733596701692005,6,1.0450019836425781,4.805000305175788,4.905000686645508,0.8150005340576172,11.430000305175781,2,0.09701670419831765,1.0000000000000373,43.81999969482422,1.3999885559518588,43.0,1.0,43.15999984741211,0.09701670419831765
78,2000-06-22,43.349998474121094,44.0,43.0,43.0,1600.0,0.01832273396496431,-4.714310626702997,-0.8536551326305604,51.7838866525226,47.72151837378738,0.7057088552534552,0.8297667442325576,0.30159066844299076,-2.2417366154037737,7.669039768691967,1.4300003051757812,-0.5619535100655213,-0.7435010910034165,-3.122596301926542,1.635594119919709,-1.9330486964649793,0.44604651445814625,2.1187427069071774,64.86475340539337,17.383743415686,1.1895476054615628,6,0.22500228881835938,3.5600013732910156,4.125001907348633,0.03500175476074219,11.25,3,0.061130371837519126,3.048772318313345,42.56999969482422,1.0000000000000373,43.81999969482422,1.3999885559518588,43.0,0.061130371837519126
79,2000-06-23,41.0,42.52000045776367,41.0,42.52000045776367,2575.0,-0.054209885970906924,1.0,-4.342877384196186,27.08546379630525,44.55267622844483,2.771862105587644,2.992979054890597,2.7707350088235785,0.10826185871732008,7.379154300257711,2.3499984741210938,-0.4718150221664743,-2.877499580383301,-5.553622609993013,-0.2013765507735883,-4.215561095188157,-1.5394380655784445,4.258816783408761,0.0,-40.80576734968435,1.338061514804855,6,1.875,3.8999996185302734,6.760000228881836,2.385000228881836,13.819999694824219,4,0.19512195121951215,-4.714310626702997,43.349998474121094,3.048772318313345,42.56999969482422,1.0000000000000373,43.81999969482422,0.19512195121951215
80,2000-06-26,39.040000915527344,40.02000045776367,39.040000915527344,40.02000045776367,477.0,-0.047804855718845296,1.0,0.6447363467759544,17.96733344272029,41.90126164862673,4.243809421161714,4.700969685842146,4.8617990497099015,2.0682609431899763,7.69434415471529,1.9599990844726562,-0.560432068188689,-4.524498748779294,-7.878562202360769,-1.1704352951978194,-6.201530475570031,-2.8474670219885567,5.878110525208719,0.0,-32.96353215731776,1.6770317267907366,6,2.5149993896484375,3.979999542236328,8.4399995803833,4.344999313354492,15.05999755859375,0,0.2681864026760725,1.0,41.0,-4.714310626702997,43.349998474121094,3.048772318313345,42.56999969482422,0.2681864026760725
81,2000-06-27,37.38000106811523,39.0,37.38000106811523,39.0,980.0,-0.04252048689762933,1.0000000000000089,1.6530609067306155,16.92307742468084,39.337159897142264,5.3064650570729555,6.113657762943099,6.668514706854204,3.728260790602093,7.992750289212813,1.6599998474121165,-0.862157098009277,-5.828498649597172,-10.139425173755853,-1.517572125438491,-7.983961911676516,-3.673035387517828,6.950299320099965,0.0,-27.153817469603354,2.155463262079342,6,3.3449993133544993,4.80999946594239,9.539999008178718,6.004999160766609,16.270000457763672,1,0.37774206871088056,1.0,39.040000915527344,1.0,41.0,-4.714310626702997,43.349998474121094,0.37774206871088056
82,2000-06-28,36.5,36.810001373291016,36.29999923706055,36.4900016784668,2150.0,-0.023542028971900164,-1.61537408179035,-0.006171807484817703,16.390727378888812,36.2829573957037,5.587301234826498,6.915022532535701,7.688030857575782,4.60826185871732,9.1187380933198,1.0800018310546804,-1.31175677401108,-6.433499717712401,-11.67112498322382,-1.1958744522009823,-9.052312350468114,-3.814687084956688,6.996264469803194,2.5974122483476663,-21.18966370820323,2.6188126327557097,6,3.6499996185302734,5.149999618530273,10.257500648498535,6.885000228881836,18.799999237060547,2,0.46630138240448415,1.0000000000000089,37.38000106811523,1.0,39.040000915527344,1.0,41.0,0.46630138240448415
83,2000-06-29,37.33000183105469,37.33000183105469,36.810001373291016,36.810001373291016,700.0,0.02273977619327905,1.0,52.00877527661198,21.46191294896849,34.18312974730423,4.135588672435816,6.026183043006213,7.0213485248903424,3.7782600276626326,10.216849353240942,0.8300018310546875,-1.5641630017982777,-5.369997978210449,-11.16914011444237,0.4291441580214723,-8.26956904632641,-2.4704269100944884,5.158785506164534,16.559523984751028,-6.6457873219450825,2.8995710681159608,6,2.819997787475586,4.319997787475586,9.552498817443848,6.054998397827148,17.949996948242195,3,0.44655765741424647,-1.61537408179035,36.5,1.0000000000000089,37.38000106811523,1.0,39.040000915527344,0.44655765741424647
84,2000-06-30,39.5,39.5,37.599998474121094,37.70000076293945,2968.0,0.05813013829375446,1.1111137013387473,3.4615339471078017,31.29251312308031,32.901205951169835,1.5553873772425035,3.774025515944949,5.043252716890521,1.60826185871732,10.695048538729733,2.1699981689453125,-1.7159827929034464,-3.0249998092651396,-8.994752230595495,2.9447526120652157,-6.009876019930317,-0.04012359859996195,2.12235700319701,86.02149765785867,62.29709186060302,2.9848762106651794,6,0.6499996185302734,2.1499996185302734,7.382500648498535,3.885000228881836,18.139999389648438,4,0.3822784423828125,1.0,37.33000183105469,-1.61537408179035,36.5,1.0000000000000089,37.38000106811523,0.3822784423828125
85,2000-07-03,42.29999923706055,42.29999923706055,40.0,40.0,1200.0,0.07088605663444425,1.0,1.2777778955153976,42.898546942790354,30.960548456416035,-1.5135110253621278,0.765166600305065,2.471648687514005,-1.1917373783432268,9.974531601676254,2.799999237060547,-1.8867243378858802,-0.06750049591064311,-5.876370357274624,5.7413693654533375,-2.97193542659263,2.8369344347713437,-6.0,100.0,74.79526640181325,2.90443493068199,7,-2.1499996185302734,-0.9099998474121094,4.620001792907715,1.085000991821289,14.490001678466797,0,0.29598110363071717,1.1111137013387473,39.5,1.0,37.33000183105469,-1.61537408179035,36.5,0.29598110363071717
86,2000-07-04,41.97000122070313,43.02000045776367,41.97000122070313,40.0,3363.0,-0.007801371685801195,2.0659884126221715,0.8565225539904265,43.78698451909518,29.95449402545023,-1.6467006591626046,0.8114970925556975,2.972888086807764,-0.861739361985812,9.151930405495987,1.0499992370605398,-1.9611837496847855,-0.19099864959716228,-5.728482733711743,5.346485434517419,-2.959740691654453,2.5777433924601283,-5.550001983642588,84.37501419157962,54.23540522876996,2.7687420420572906,7,-1.8200016021728587,-0.5800018310546946,4.70249938964843,1.4149990081787038,19.029998779296868,1,0.2890158899360342,1.0,42.29999923706055,1.1111137013387473,39.5,1.0,37.33000183105469,0.2890158899360342
87,2000-07-05,42.0,42.0,42.0,40.0,1979.0,0.0007147671771348119,1.0,1.0152277973138315,43.88659010530641,29.077016631315104,-1.9736021714902208,0.5647248484983933,3.084160112686277,-0.8917381412826799,8.59546221832833,0.029998779296867895,-2.078277404912882,-0.004999923706051845,-5.36442336596248,5.354423518550377,-2.684711644834266,2.6747117974221624,-5.316000714111333,83.57486943413473,48.35892717747328,2.6797117211282138,7,-2.3400001525878906,-0.6100006103515625,4.752500534057617,1.385000228881836,20.0,2,0.27738098871140227,2.0659884126221715,41.97000122070313,1.0,42.29999923706055,1.1111137013387473,39.5,0.27738098871140227
88,2000-07-06,43.0,44.02000045776367,42.0,40.0,2610.0,0.023809523809523725,5.040000915527344,1.5,49.52996499756034,31.570850098121223,-3.3843735647596205,-0.5932821175187541,2.2560826637523235,-1.89173814128268,8.442478905683021,2.020000457763672,-2.462333535720461,1.0760000228881808,-4.164667447071018,6.31666749284738,-1.5443337120914222,3.6963337578677837,-6.062560667236333,84.1121473114414,42.605787506062505,2.6203337349796,7,-2.8400001525878906,-1.6100006103515625,2.6100006103515625,0.38500022888183594,12.959999084472656,3,0.28604649388512904,1.0,42.0,2.0659884126221715,41.97000122070313,1.0,42.29999923706055,0.28604649388512904
89,2000-07-07,43.0,43.0,43.0,43.0,0.0,0.0,1.0,0.0,50.0,35.1300352711523,-3.431720836726484,-0.7639786612732848,2.3670740431925736,-1.89173814128268,8.438346542258246,0.0,-2.7006034751577417,1.1594999313354464,-3.948484614168507,6.2674844768394,-1.3944923414165302,3.713492204087423,-5.6376069997363345,74.62685717376513,29.32918214828655,2.553992272751975,7,-2.8400001525878906,-1.6100006103515625,2.435000419616699,0.38500022888183594,13.779998779296882,4,0.2855813669603926,5.040000915527344,43.0,1.0,42.0,2.0659884126221715,41.97000122070313,0.2855813669603926
90,2000-07-10,43.0,43.0,42.9900016784668,42.9900016784668,700.0,0.0,1.0,100.0,47.443890155698696,38.52123668570984,-3.141258941908653,-0.9712949490843528,2.4803538244395753,-1.89173814128268,8.521022818870986,0.009998321533203125,-3.0068764840595748,1.2594999313354478,-3.6629866959681365,6.181986558639032,-1.2017433823163444,3.72074324498724,-5.238150552286335,50.24386159156655,9.419568561589038,2.4612433136517917,7,-2.8400001525878906,-1.6100006103515625,2.435000419616699,0.38500022888183594,12.680000305175781,0,0.3404651020848475,1.0,43.0,5.040000915527344,43.0,1.0,42.0,0.3404651020848475
91,2000-07-11,42.5,42.5,42.0,42.5,1350.0,-0.011627906976744207,1.0,0.0,49.77109311458068,42.230166211897824,-2.054681656637655,-0.6835479868576328,3.090159145696724,-1.39173814128268,8.457408638570737,1.0,-2.8637533689309933,0.8719999313354521,-3.8600471307588506,5.604046993429755,-1.4940235997117028,3.238023462382607,-4.362661491683333,24.752469638227033,-17.705864240058887,2.3660235310471522,7,-2.0849990844726562,-1.1100006103515625,3.435000419616699,0.8850002288818359,15.09000015258789,1,0.33623531565946685,1.0,43.0,1.0,43.0,5.040000915527344,43.0,0.33623531565946685
92,2000-07-12,42.5,42.5,42.5,42.5,0.0,0.0,1.0,0.0,47.07098967638945,45.075619181611266,-1.2450024585719248,-0.8508212404435369,2.928206085468318,-1.39173814128268,8.680984757844893,0.0,-2.394071150419869,0.9504999160766587,-3.6615451011388274,5.562544933292145,-1.3555225925310879,3.2565224246844053,-4.009701774716511,24.752469638227033,-14.257272288161467,2.3060225086077444,7,-1.6900005340576172,-1.3500003814697266,3.435000419616699,0.8850002288818359,14.5,2,0.43529411764705883,1.0,42.5,1.0,43.0,1.0,43.0,0.43529411764705883
93,2000-07-13,42.5,42.5,42.5,42.5,0.0,0.0,1.0,0.0,56.167765170171315,47.83953607573249,-0.48557901637326495,-1.0271341485056098,2.7790328645216036,-1.39173814128268,8.916643208418474,0.0,-1.7152278028967487,1.0289999008178725,-3.45405223721977,5.512052038855515,-1.2125261682009452,3.27052596983669,-3.6779196407676977,50.0,5.805629717296696,2.241526069018821,7,-0.48999977111816406,-1.6000003814697266,3.6775007247924805,0.8850002288818359,15.59000015258789,3,0.45882352941176463,1.0,42.5,1.0,42.5,1.0,43.0,0.45882352941176463
94,2000-07-14,41.959999084472656,41.18000030517578,41.18000030517578,41.18000030517578,575.0,-0.012705903894761006,-1.0,100.0,63.59403514778938,50.13903476517683,0.49178617356512433,-0.6130765405169001,3.2098340525465545,-0.8517372257553362,9.402738526676547,1.3199996948242188,-0.8998566235989927,0.5489990234375028,-3.870544725585745,4.968542772460751,-1.660772851074121,2.7587708979491268,-2.826043519328472,42.85708297177543,-6.641406828656571,2.2097718745116257,7,0.6400012969970703,-1.269998550415039,4.087501525878906,1.4250011444091797,16.03000259399414,4,0.3336511035621237,1.0,42.5,1.0,42.5,1.0,42.5,0.3336511035621237
95,2000-07-17,45.0,45.0,42.95000076293945,42.95000076293945,1661.0,0.07244997573539735,1.0,2.628208263234086,81.43564192831084,54.322218921756345,-2.3746638689204573,-3.6844643694107475,0.08951618273375317,-3.89173814128268,10.133653754534324,3.0400009155273438,-0.05213341255393544,3.488999938964845,-1.166155500039352,8.144155377969042,1.161422219462743,5.816577658466947,-5.572881741298644,100.0,42.412763634061164,2.327577719502099,7,-1.9099998474121094,-4.350000381469727,1.0475006103515625,-0.11499977111816406,12.990001678466797,0,0.2617777506510419,-1.0,41.959999084472656,1.0,42.5,1.0,42.5,0.2617777506510419
96,2000-07-18,45.0,45.0,43.91999816894531,43.91999816894531,860.0,0.0,1.0,0.5268303575582207,87.81139508664188,59.20275280857139,-2.122904915404675,-3.7856197172158446,0.007543266839135754,-3.89173814128268,11.047274793956612,1.0800018310546875,0.5813341035866273,3.429999923706056,-1.3758466032995713,8.235846450711684,1.0270766602032424,5.83292318720887,-5.127051201994753,100.0,33.992231891721474,2.4029232635028124,7,-1.9099998474121094,-4.350000381469727,1.0475006103515625,-0.11499977111816406,11.9000015258789,1,0.23733334011501728,1.0,45.0,-1.0,41.959999084472656,1.0,42.5,0.23733334011501728
97,2000-07-19,46.70000076293945,46.70000076293945,45.45000076293945,45.45000076293945,2832.0,0.037777794731987946,1.0,1.157405445117902,88.68704133450814,63.55353906823226,-3.4487741394413973,-5.439218329779159,-1.7853805367325393,-5.591738904222133,11.866775168985797,1.7000007629394531,0.8958410860639034,4.9235006332397475,-0.3912420473099374,10.238243313789432,2.266129292964905,7.58087197351459,-6.416887868774623,100.0,26.59155977457189,2.657371340274843,7,-2.760000228881836,-5.200000762939453,-0.6450004577636719,-1.8150005340576172,8.270000457763679,2,0.23319056127918958,1.0,45.0,1.0,45.0,-1.0,41.959999084472656,0.23319056127918958
98,2000-07-20,46.0,46.0,46.0,46.0,68.0,-0.014989309454036759,1.0,0.0,80.54511453414086,66.9474406831368,-2.5462349274334954,-4.775340986967869,-1.3334234011962707,-4.89173814128268,13.160898652849829,0.7000007629394531,1.2231266210467666,4.0909997940063505,-1.5131669842388646,9.695166572251566,1.288916404883743,6.893083183128958,-5.07519831895771,87.31882780997005,14.865323666209463,2.8020833891226076,7,-2.059999465942383,-4.5,0.30500030517578125,-1.114999771118164,10.099998474121094,3,0.23913043478260865,1.0,46.70000076293945,1.0,45.0,1.0,45.0,0.23913043478260865
99,2000-07-21,49.0,49.15999984741211,46.70000076293945,46.70000076293945,2000.0,0.0652173913043479,-1.1391303482488047,100.0,80.90406212466674,70.6652375685777,-5.146879818214302,-7.531410348909638,-4.471126086011985,-7.89173814128268,14.05393574661783,3.1599998474121094,1.6526473545301243,6.690999794006345,0.2765793332264366,13.105420254786253,3.4837895636163907,9.898210024396299,-7.497678410767996,97.42351254427444,27.27903068602548,3.2072102303899523,7,-3.8299999237060547,-6.270000457763672,-2.4449996948242188,-4.114999771118164,7.930000305175781,4,0.18551020719567113,1.0,46.0,1.0,46.70000076293945,1.0,45.0,0.18551020719567113
100,2000-07-24,49.5099983215332,49.5099983215332,49.5099983215332,49.5099983215332,35.0,0.010408129010881728,1.0,0.0,84.21051174057843,74.49183963813299,-5.18117881665588,-7.606809910375283,-5.1157399983662515,-8.401736462815883,14.347349845942475,0.5099983215332031,1.9369235693491262,6.677498245239256,-0.2980187435812738,13.653015234059787,3.1897397508289913,10.165256739649521,-7.088755341319583,100.0,30.347925222216304,3.487758494410264,7,-4.164999008178711,-6.604999542236328,-3.1649980545043945,-4.624998092651367,7.490001678466797,0,0.1712786031997382,-1.1391303482488047,49.0,1.0,46.0,1.0,46.70000076293945,0.1712786031997382
101,2000-07-25,51.5,52.22000122070313,50.61000061035156,51.20000076293945,2248.0,0.04019393548638628,-1.1756771734115614,100.0,86.594751706768,78.8833687526195,-6.437215739317146,-8.943263983297868,-7.325426772905814,-10.249746314132004,14.364034131811692,2.710002899169929,2.2948078738451017,7.961499977111814,0.4704271427980231,15.452572811425604,4.215963559954922,11.707036394268705,-8.086331272001637,89.36482759203581,20.58682834518102,3.7455364171568943,7,-4.799999237060547,-7.239999771118164,-5.434999465942383,-6.614999771118164,4.5,1,0.1260194500673164,1.0,49.5099983215332,-1.1391303482488047,49.0,1.0,46.0,0.1260194500673164
102,2000-07-26,53.52000045776367,52.63000106811523,51.54999923706055,51.54999923706055,1490.0,0.03922330985948874,10.368294249920467,6.56668743562682,87.57141996889933,82.37266373025595,-7.520500109927667,-10.142818118042356,-9.489108040618447,-12.082632914108743,14.104572622382388,1.1300010681152273,2.7991160137196545,9.130500411987306,1.1547784935277647,17.106222330446847,5.142639452757535,13.118361371217077,-8.697318530932549,113.42381970236173,44.66108864098396,3.9878609592297694,7,-6.614999771118164,-9.055000305175781,-7.579999923706055,-8.635000228881836,2.970001220703125,2,0.06315398055316956,-1.1756771734115614,51.5,1.0,49.5099983215332,-1.1391303482488047,49.0,0.06315398055316956
103,2000-07-27,54.0,54.1500015258789,53.18000030517578,54.0,3196.0,0.00896860123562826,5.466609022939072,0.0,87.98341660857685,85.08259500367679,-6.926019264335935,-9.813028598233174,-10.02506505121049,-12.386954601205225,14.192808265322698,0.9700012207031179,3.3649808536693655,8.777000045776369,0.43196158348069247,17.122038508072045,4.6044808146285305,12.949519276924207,-7.772000627737739,97.98655690580473,28.727750400994253,4.172519231147838,7,-5.44999885559082,-8.774999618530273,-8.504999160766602,-9.114999771118164,2.490001678466797,3,0.01796298556857656,10.368294249920467,53.52000045776367,-1.1756771734115614,51.5,1.0,49.5099983215332,0.01796298556857656
104,2000-07-28,54.599998474121094,54.1500015258789,54.599998474121094,54.0,584.0,0.011111082854094345,-0.4999936421550788,100.0,88.46152873215466,85.86324909299276,-6.196059525069295,-9.722234137258269,-10.579133690657358,-12.805843097360068,15.271691862217068,0.5999984741210938,4.063056501990893,8.621998596191403,-0.25805940530083404,17.50205659768364,4.181969595445281,13.062027596937526,-6.787598671135505,109.6982033939274,36.4629833882434,4.440029000746119,7,-5.564998626708984,-9.374998092651367,-9.357498168945312,-9.714998245239258,1.0600013732910156,4,0.027472528240288563,5.466609022939072,54.0,10.368294249920467,53.52000045776367,-1.1756771734115614,51.5,0.027472528240288563
105,2000-07-31,54.81999969482422,55.0,54.599998474121094,54.599998474121094,736.0,0.004029326499109587,-2.6363573311138855,0.36666963366097427,91.62161200825211,86.28660652872723,-5.449698799066894,-9.440178700764136,-10.67748867221367,-12.841616379464405,17.484463842166438,0.40000152587890625,4.697148677232192,8.21599979400635,-1.3137767483175082,17.74577633633021,3.451111522844421,12.98088806516828,-5.740079547259967,95.89976468788994,15.848891104754784,4.76488827116193,7,-4.594999313354492,-9.170000076293945,-10.932499885559082,-9.934999465942383,0.18000030517578125,0,0.03848961368291981,-0.4999936421550788,54.599998474121094,5.466609022939072,54.0,10.368294249920467,53.52000045776367,0.03848961368291981
106,2000-08-01,54.099998474121094,54.099998474121094,54.599998474121094,54.599998474121094,1102.0,-0.01313391508046835,1.0,-2.272714662227771,87.37111881697226,86.1403929156677,-3.6912932332692563,-8.184455399301804,-9.820745032593962,-11.97163797116216,19.567612994687316,0.720001220703125,5.347722663735887,6.889498710632324,-2.937834318079368,16.716831739344016,1.9758321962764782,11.80316522498817,-3.8360623560696894,73.91300501881364,-12.590244620158842,4.913666514355845,8,-3.5999984741210938,-8.44999885559082,-11.812498092651367,-9.214998245239258,1.2000007629394531,1,0.05360446594589341,-2.6363573311138855,54.81999969482422,-0.4999936421550788,54.599998474121094,5.466609022939072,54.0,0.05360446594589341
107,2000-08-02,53.6500015258789,54.93000030517578,53.5,53.5,598.0,-0.00831787358473679,-18.066476781445502,-0.3000030517577983,84.90920686788772,86.62529206386178,-2.4046357495071575,-7.185313718042721,-9.3334514252304,-11.340823650147392,21.53587050227453,1.4300003051757812,5.535924827001544,5.857001686096183,-4.050677441536358,15.764680813728724,0.9031621222799089,10.810841249912457,-2.4388526314377756,25.824247225959677,-62.599090320733566,4.953839563816272,8,-2.8000011444091726,-8.000001907348626,-12.192501068115227,-8.765001296997063,1.6499977111816477,2,0.04380239342560954,1.0,54.099998474121094,-2.6363573311138855,54.81999969482422,-0.4999936421550788,54.599998474121094,0.04380239342560954
108,2000-08-03,55.29999923706055,55.29999923706055,54.31000137329102,54.47000122070313,486.0,0.030754849287110364,1.3855427224134511,5.5332638217793715,89.05152723030832,87.53056596448863,-2.901857959720452,-8.291698621280837,-10.920085222674658,-12.814540787401057,22.954803843184962,1.6499977111816477,5.763166092521992,6.8919994354248075,-3.2862818327987426,17.070280703648358,1.802858801313029,11.981140069536586,-3.3310801215076467,100.0,5.5727153715132545,5.089140634111776,8,-2.895000457763672,-9.244998931884766,-14.399999618530273,-10.414999008178711,-1.2999992370605469,3,0.021519031787051945,-18.066476781445502,53.6500015258789,1.0,54.099998474121094,-2.6363573311138855,54.81999969482422,0.021519031787051945
109,2000-08-04,55.27999877929688,56.1500015258789,55.27999877929688,56.1500015258789,250.0,-0.00036167193561664757,1.0,-1.048198585341408,86.55761224870746,87.7913549098363,-2.1203340907050574,-7.699287331671258,-10.803731235603983,-12.648520719637304,24.52163232611299,0.870002746582017,5.860752472153855,6.257999038696298,-4.027664822641981,16.543662900034576,1.1151671080271583,11.400830969365437,-2.6448636394424554,67.16972657993199,-25.455784573497723,5.14283193066914,8,-1.8999977111816477,-8.404998779296882,-14.379999160766609,-10.244998931884773,-0.2799987792968821,4,0.021888620222312305,1.3855427224134511,55.29999923706055,-18.066476781445502,53.6500015258789,1.0,54.099998474121094,0.021888620222312305
110,2000-08-07,57.63999938964844,57.63999938964844,55.0,55.0,769.0,0.04269176306920275,1.0,-3.0344724772654024,88.48964920579016,88.00189907639431,-3.582559869853398,-9.387565313045599,-13.037323529139151,-14.842505879214883,26.2941705835162,2.6399993896484375,6.305117908835463,7.88599967956543,-2.675246688706409,18.447246047837268,2.6053764954295104,13.166622863701349,-4.3018909725891135,100.0,7.96414559603636,5.2806231841359175,8,-3.0450000762939453,-8.819999694824219,-16.739999771118164,-12.604999542236328,-2.6399993896484375,0,-0.03435113746014229,1.0,55.27999877929688,1.3855427224134511,55.29999923706055,-18.066476781445502,53.6500015258789,-0.03435113746014229
111,2000-08-08,56.790000915527344,56.790000915527344,56.790000915527344,56.790000915527344,500.0,-0.014746677361584859,1.0,0.0,82.40206429812369,87.4275262240859,-2.1269311438937706,-7.812663622024296,-12.042397216792743,-13.818572216047329,28.594449096546192,0.8499984741210938,6.552900370758628,6.321501159667967,-4.106086116446569,16.749088435782504,1.107707521610699,11.535294797725236,-2.5915143039501984,79.46863286389821,-11.082286829058589,5.213793638057267,8,-1.3800010681152344,-7.380001068115234,-16.02000141143799,-11.755001068115234,-1.7900009155273438,1,-0.031519649351474555,1.0,57.63999938964844,1.0,55.27999877929688,1.3855427224134511,55.29999923706055,-0.031519649351474555
112,2000-08-09,61.0,62.0,57.63000106811523,57.63000106811523,6109.0,0.07413275253745533,-1.5934719981888605,100.0,89.30818804623863,87.57472305049276,-5.771214918115021,-11.136605470727474,-15.974965005035521,-17.83956636407361,31.346222429324765,5.209999084472656,6.86619252347753,9.606500244140626,-1.1226263396070522,20.335626827888305,4.241936952266791,14.971063536014462,-6.113210832808598,86.9960965073935,-3.7999263213816903,5.3645632918738375,8,-3.25,-9.40999984741211,-20.230000495910645,-15.96500015258789,-6.5,2,-0.09344263545802378,1.0,56.790000915527344,1.0,57.63999938964844,1.0,55.27999877929688,-0.09344263545802378
113,2000-08-10,62.0,64.0,61.5,61.5,19151.0,0.016393442622950838,-9.0,0.1483679995472165,88.05621900836599,87.52968863673846,-6.1654371589898815,-11.173690877700238,-16.680193589099368,-18.64282766096686,34.341470626295155,3.0,6.986291170874765,9.631500244140625,-1.2378991626863396,20.50089965096759,4.196800540727139,15.06619994755411,-5.690568666246875,77.77777777777779,-11.676772566417739,5.434699703413483,8,-3.25,-9.40999984741211,-21.475000381469727,-16.96500015258789,-7.0,3,-0.10806452843450731,-1.5934719981888605,61.0,1.0,56.790000915527344,1.0,57.63999938964844,-0.10806452843450731
114,2000-08-11,55.959999084472656,60.81000137329102,55.959999084472656,60.81000137329102,1250.0,-0.09741936960527975,-1.0000000000000029,-9.700004577636733,64.26360388555906,84.48990995643923,0.09808190014113194,-4.24891142531412,-10.441766969040941,-12.439213022829193,37.05024034249036,6.040000915527344,6.772423450896099,2.8914993286132784,-6.905871292447742,12.688869949674299,-2.0071859819172317,7.790184639143789,8.040000915527344,10.666656494140625,-74.25442197608676,4.898685310530512,8,2.7900009155273438,-3.3699989318847656,-15.184999465942383,-10.924999237060547,-0.9599990844726562,4,-0.03502500208254111,-9.0,62.0,-1.5934719981888605,61.0,1.0,56.790000915527344,-0.03502500208254111
115,2000-08-14,56.77999877929688,56.77999877929688,55.13000106811523,55.13000106811523,138.0,0.01465331858898744,1.0,-0.3402055530954508,62.31343296860027,81.70572263995345,-0.4633835275286984,-4.364925179621871,-11.12870431434203,-13.089169697993967,38.501161459834094,1.6499977111816548,6.518314082804338,3.1224990844726648,-6.027494942435986,12.272493111381316,-1.452497928981657,7.697496097926987,7.220001220703118,18.602005748280842,-63.0406158114578,4.5749970134543245,8,1.970001220703118,-4.1899986267089915,-16.00499916076661,-11.744998931884773,0.050003051757805395,0,-0.03134904574788233,-1.0000000000000029,55.959999084472656,-9.0,62.0,-1.5934719981888605,61.0,-0.03134904574788233
116,2000-08-15,55.68000030517578,57.61999893188477,55.68000030517578,57.61999893188477,593.0,-0.019372992211514117,-1.0000000000000073,-1.1757583744280777,55.26315936238019,78.41171736156373,0.9882307775808457,-2.55476754133349,-9.926636686602464,-11.8285884637925,40.09388164939577,1.9399986267089915,6.15547193618707,1.4885005950927734,-6.733631836931195,9.710633027116742,-2.622565620919211,5.599566811104758,7.965199737548829,6.200668582760308,-68.47148240309164,4.111066216011984,8,3.4750003814697266,-3.0900001525878906,-14.905000686645508,-10.645000457763672,1.3199996948242188,1,-0.012212649092111616,1.0,56.77999877929688,-1.0000000000000029,55.959999084472656,-9.0,62.0,-0.012212649092111616
117,2000-08-16,57.59000015258789,58.1500015258789,55.0,55.0,1032.0,0.034303157991085076,-1.4324334674123191,-1.3350525701049387,58.17767944332861,74.98128982967711,-0.3398438725531676,-3.8020160391930915,-11.678675422536159,-13.50140013240317,41.13840408150659,3.150001525878899,5.7740722320142694,2.8540004730224595,-4.693938773987,10.401939720031919,-0.9199691504822738,6.627970096527193,5.714591931152341,28.777779473198784,-41.17123173762656,3.77396962350473,8,1.9099998474121094,-5.0,-16.6875,-12.555000305175781,0.4099998474121094,2,-0.044973088135536465,-1.0000000000000073,55.68000030517578,1.0,56.77999877929688,-1.0000000000000029,55.959999084472656,-0.044973088135536465
118,2000-08-17,57.0,57.5,57.0,57.5,120.0,-0.010244836795010426,1.0,-0.19305018167678764,55.469466940267814,71.5270514620727,0.577378530756647,-2.4724325923096586,-10.91819423530896,-12.739103236770681,42.239373803763705,0.5900001525878906,5.479294169202845,1.7140003204345717,-4.666431849603221,8.094432490472364,-1.4762157645843246,4.904216405453468,5.806316558715821,34.423399780835474,-29.237781305265834,3.1902160850188963,8,2.5,-4.409999847412109,-16.020000457763672,-11.96500015258789,1.0,3,-0.04385964912280704,-1.4324334674123191,57.59000015258789,-1.0000000000000073,55.68000030517578,1.0,56.77999877929688,-0.04385964912280704
119,2000-08-18,58.09000015258789,58.09000015258789,57.84000015258789,57.84000015258789,510.0,0.0191228096945244,1.0,-0.5,57.16791178129687,68.0468584149068,-0.08057867037638289,-3.000344985100483,-11.823144378085168,-13.616784860591466,42.56703985777467,1.0900001525878906,5.284791050218487,2.3495004653930636,-3.410421249273469,8.109422180059596,-0.5304603919402027,5.22946132272633,4.247937412604983,98.09519542139691,36.92108824410923,2.879960857333266,8,1.4099998474121094,-5.5,-16.635000228881836,-13.055000305175781,0.9700012207031321,4,-0.05319332319626846,1.0,57.0,-1.4324334674123191,57.59000015258789,-1.0000000000000073,55.68000030517578,-0.05319332319626846
120,2000-08-21,57.9900016784668,58.86000061035156,57.9900016784668,58.0,161.0,-0.0017214404176006948,-173.0289965661961,-0.0399932861328125,58.76522033023017,65.42054241847417,0.08301910456203387,-2.3531176515406997,-11.546081127816521,-13.341215025611291,42.89024754216526,0.8699989318847656,4.8371165735997295,1.8255018234252915,-3.205662222069094,6.856665868919677,-0.6900801993218977,4.341083846172481,3.9076596328145072,77.46117113164064,17.159082397467714,2.5155820227471923,8,1.5099983215332031,-4.51500129699707,-16.345001220703125,-12.955001831054688,0.5099983215332031,0,-0.0515606413506462,1.0,58.09000015258789,1.0,57.0,-1.4324334674123191,57.59000015258789,-0.0515606413506462
121,2000-08-22,57.9900016784668,57.9900016784668,57.9900016784668,57.9900016784668,0.0,0.0,1.0,-0.0,59.981603819190326,62.16203305991325,0.30300426066072106,-1.9415157858777405,-11.357306179280172,-13.157474345767383,42.61037515833325,0.0,4.583359611688778,1.5010017395019517,-3.0805125417794272,6.082516020783331,-0.7897554011387413,3.7917588801426447,3.4937999541376286,77.46117113164064,12.269200626076781,2.29075714064069,8,1.5099983215332031,-4.030002593994141,-16.120001792907715,-12.955001831054688,2.259998321533203,1,-0.020003445660234376,-173.0289965661961,57.9900016784668,1.0,58.09000015258789,1.0,57.0,-0.020003445660234376
122,2000-08-23,56.9000015258789,58.36000061035156,56.849998474121094,58.36000061035156,1607.0,-0.0187963462845121,1.0684973741279753,-100.0,53.7771542821965,58.353248090338866,0.8384278888080772,-0.6169419230542346,-10.065383048474501,-11.904173588098793,42.04318271519476,1.5100021362304688,3.9721334931358214,0.24200153350829368,-4.122605913591613,4.6066089806082005,-1.9403021900416633,2.4243052570582506,4.194772008769263,2.4877113738585597,-55.89291186413192,2.182303723549954,8,1.0049991607666087,-2.1750011444091726,-15.030001640319817,-11.86500167846679,3.349998474121101,2,0.0017574423803068395,1.0,57.9900016784668,-173.0289965661961,57.9900016784668,1.0,58.09000015258789,0.0017574423803068395
123,2000-08-24,54.97000122070313,56.79999923706055,53.9900016784668,56.79999923706055,3100.0,-0.033919160868527864,2.0710389120388224,1.2534240848639924,49.328718909138495,56.69381642629214,1.8621817419767481,1.4645423068700651,-7.951723322858442,-9.820437675467822,40.72340201637571,2.9099998474121023,3.5150744322672907,-1.7364988327026296,-5.997061485683432,2.5240638202781724,-3.866780159193027,0.39378249378776786,5.759085901866143,20.123198299287104,-35.611213475839016,2.1302813264904006,8,1.4549999237060476,0.029998779296867895,-12.250000953674324,-9.935001373291023,4.029998779296868,3,0.055120951646544514,1.0684973741279753,56.9000015258789,1.0,57.9900016784668,-173.0289965661961,57.9900016784668,0.055120951646544514
124,2000-08-25,56.099998474121094,56.099998474121094,55.29999923706055,55.29999923706055,487.0,0.020556616851454157,1.0,-0.4371585268999002,46.47758140437444,54.93427736360038,0.8427567019082858,0.47714673257527807,-8.851807326349913,-10.788567688277219,39.33229872864379,1.1299972534179616,2.4224341882100333,-0.6815015792846708,-4.837457795355803,3.4744546367864615,-2.759479687320237,1.3964765287508953,4.089961812919981,43.32643241130435,-6.527420603170626,2.077978108035565,8,0.32500267028808594,-0.7499980926513672,-13.379998207092285,-11.064998626708984,4.8600006103515625,4,0.033868120812077684,2.0710389120388224,54.97000122070313,1.0684973741279753,56.9000015258789,1.0,57.9900016784668,0.033868120812077684
125,2000-08-28,56.93000030517578,56.93000030517578,56.9000015258789,56.9000015258789,500.0,0.014795041954191346,1.0000000000004736,0.03749850988246841,50.32051147693087,54.38509426521712,0.04053266554071655,-0.19676219790521543,-9.432352838068681,-11.458216124731393,37.787284600834276,0.8300018310546875,1.3243879578541353,0.043000221252441406,-4.009129325990905,4.095129768495788,-1.9830645523692354,2.069064994874118,2.7639632931793514,67.27687289024057,20.29461706926172,2.026064773621674,8,-0.5049991607666016,-0.1750011444091797,-12.980000495910645,-11.895000457763672,4.029998779296875,0,0.03741438708409062,1.0,56.099998474121094,2.0710389120388224,54.97000122070313,1.0684973741279753,56.9000015258789,0.03741438708409062
126,2000-08-29,57.0,57.0,57.0,57.0,3920.0,0.0012295748190582767,1.0,0.0,38.70056302355112,52.220970218575175,0.19832154345383657,-0.04043450933664161,-9.273374647535363,-11.373811015172933,36.166691499231064,0.06999969482421875,1.0444915479617407,-0.03200016021728658,-3.8658856824021868,3.8018853619676136,-1.9489429213097367,1.8849426008751635,2.2376466447640624,68.87869696194642,25.844318892268866,1.9169427610924505,8,-0.5749988555908203,0.30500030517578125,-12.875000953674316,-11.96500015258789,5.0,1,0.026315789473684292,1.0000000000004736,56.93000030517578,1.0,56.099998474121094,2.0710389120388224,54.97000122070313,0.026315789473684292
127,2000-08-30,56.0,57.0,55.0,55.959999084472656,1650.0,-0.01754385964912286,-1.0408172798081752,100.0,33.05084453532669,49.73001217358172,1.0605941282394795,1.2065066451358604,-8.010998420205034,-10.223653613936072,34.82531448149263,2.0,0.7425729698959387,-1.1495000839233427,-4.6789165069358205,2.379916339089135,-2.9142082954295816,0.6152081275828962,2.817835047460278,66.77739011194431,26.97547418700009,1.7647082115062385,8,0.4250011444091797,1.7749996185302734,-10.519999504089355,-10.96500015258789,5.0800018310546875,2,0.0758928571428572,1.0,57.0,1.0000000000004736,56.93000030517578,1.0,56.099998474121094,0.0758928571428572
128,2000-08-31,56.4900016784668,56.4900016784668,55.16999816894531,55.16999816894531,208.0,0.00875002997262131,1.0,32.99933244325768,52.181081044593036,49.17591986950351,0.5483010419549288,0.8540137973914455,-8.25266591870124,-10.551140553354408,33.32168541651749,1.3200035095214844,0.7249368263186184,-0.7189985275268569,-4.156047011546072,2.718049956492358,-2.4375227695364643,0.9995257144827505,1.9416066994740007,74.50008392333984,29.731648764675413,1.718524242009608,8,-0.06500053405761719,2.0999984741210938,-10.805001258850098,-11.455001831054688,3.4199981689453125,3,0.06656042148723218,-1.0408172798081752,56.0,1.0,57.0,1.0000000000004736,56.93000030517578,0.06656042148723218
129,2000-09-01,56.4900016784668,56.4900016784668,55.65999984741211,55.65999984741211,380.0,0.0,1.0,0.6287875941750883,48.7202243971649,48.05980921027404,0.33243221100466513,1.0006141135110767,-7.923452560506973,-10.378992358216202,31.53275672406901,0.8300018310546875,0.47170198328132074,-0.779498672485353,-4.114666714166923,2.5556693691962167,-2.447082693326138,0.8880853483554318,1.5862781635160772,74.50008392333984,25.33031530106615,1.6675840208407848,9,-0.3150005340576172,2.259998321533203,-9.602500915527344,-11.26500129699707,2.5399971008300852,4,0.04443261191280823,1.0,56.4900016784668,-1.0408172798081752,56.0,1.0,57.0,0.04443261191280823
130,2000-09-04,55.65999984741211,55.65999984741211,55.65999984741211,55.65999984741211,13.0,-0.014692897971200991,1.0,0.0,49.90958202857022,46.940695677982916,0.8908478387239,1.765175110593887,-6.7039081029310665,-9.36395392098013,29.312821665892212,0.8300018310546875,0.3035949814605061,-1.510500526428224,-4.916164393655869,1.8951633407994208,-3.2133324600420465,0.19233140718559838,2.0893777414894785,32.99999237060547,-20.71259491875672,1.7028319336138236,9,0.5150012969970703,3.0900001525878906,-8.529999732971191,-10.434999465942383,1.4799995422363281,0,0.09522097110294858,1.0,56.4900016784668,1.0,56.4900016784668,-1.0408172798081752,56.0,0.09522097110294858
131,2000-09-05,55.0,55.0,55.0,55.0,336.0,-0.011857704800960267,1.0,0.0,36.79918557585781,45.05425471061195,1.2092817372504072,2.407637561416877,-5.600488415678669,-8.50490965740753,26.871042524807333,0.6599998474121094,-0.034364566736165614,-2.081000328063965,-5.620229567966199,1.458228911838269,-3.8506149480150853,-0.3113857081128444,2.448627516066807,0.0,-54.51756918813484,1.7696146199511174,9,0.49500083923339844,3.75,-7.0625,-9.350000381469727,-2.520000457763672,1,0.10836361971768471,1.0,55.65999984741211,1.0,56.4900016784668,1.0,56.4900016784668,0.10836361971768471
132,2000-09-06,55.29999923706055,56.31999969482422,55.29999923706055,56.0,370.0,0.005454531582919087,-1.9142838458646,-100.0,41.071424993718956,44.13677760889867,0.7358352057454383,1.7483523498228948,-5.416070034022269,-8.602099259153846,23.5523518050574,1.3199996948242188,-0.42367416686862214,-1.4960010528564425,-4.597378953162092,1.6053768474492074,-3.0466900030092674,0.05468789729638246,1.8719382119982626,20.134154303050476,-35.399850574208,1.5506889501528232,9,0.7000007629394531,3.450000762939453,-7.22499942779541,-9.649999618530273,-2.7099990844726562,2,0.12115733915687454,1.0,55.0,1.0,55.65999984741211,1.0,56.4900016784668,0.12115733915687454
133,2000-09-07,55.29999923706055,55.29999923706055,55.29999923706055,55.29999923706055,0.0,0.0,1.0,-0.0,33.45195246425811,42.68948550444129,0.8801224173669269,1.2866351489587302,-4.948422306928386,-8.391642182676776,19.782794263669164,0.0,-0.8712518860809197,-1.1610010147094698,-3.1398360701387134,0.8178340407197737,-2.1504185424240916,-0.17158348699484804,1.6173833503508988,20.134154303050476,-28.776210173711252,0.9894175277146208,9,0.7000007629394531,3.6950016021728516,-7.049999237060547,-9.649999618530273,-2.7099990844726562,3,0.10452084400971451,-1.9142838458646,55.29999923706055,1.0,55.0,1.0,55.65999984741211,0.10452084400971451
134,2000-09-08,54.0,55.0,54.0,54.79999923706055,2685.0,-0.023508123960141458,-1.5000023841880648,-100.0,29.283482679572955,40.35203786029042,2.0684275727992087,2.563710065363516,-3.256195794162558,-6.886608699476277,18.221130350996035,1.2999992370605469,-1.1256221313251515,-2.3630002975463853,-4.620779088997537,-0.10522150609523351,-3.4918896932719576,-1.234110901820813,2.6831921146958706,0.0,-43.42762946717916,1.1288893957255752,9,1.5,4.995000839233398,-4.770000457763672,-8.200000762939453,-1.4099998474121094,4,0.10944444161874278,1.0,55.29999923706055,-1.9142838458646,55.29999923706055,1.0,55.0,0.10944444161874278
135,2000-09-11,55.0,55.0,55.0,55.0,1046.0,0.0185185185185186,1.0,-0.0,35.93602362169402,40.04486681563962,0.8558703155878646,1.5004483625241107,-3.934527708815061,-7.673677953958048,16.896704127582225,1.0,-1.100895639783765,-1.2740003585815458,-3.601813716195842,1.0538129990327505,-2.4379070373886975,-0.1100936797743941,1.4677368797975419,43.10345394574579,3.8163942732825618,1.1639066788071484,9,0.5,3.9950008392333984,-4.872499465942383,-8.774999618530273,-2.4099998474121094,0,0.07327270507812522,-1.5000023841880648,54.0,1.0,55.29999923706055,-1.9142838458646,55.29999923706055,0.07327270507812522
136,2000-09-12,55.0,55.0,54.18999862670898,55.0,3215.0,0.0,1.0,0.0,40.041921679554285,40.821653164998246,0.6060702404012943,1.5250842543872238,-3.5955890743534695,-7.487326348974449,15.448078550554495,0.8100013732910227,-1.083264104844396,-1.2400003433227553,-3.6235411509154716,1.143540464269961,-2.43177074711911,-0.048229939526400756,1.2695180636910806,43.10345394574579,-0.8038392259194111,1.191770403796358,9,0.24500083923339844,3.9950008392333984,-3.2925004959106445,-8.030000686645508,-2.4099998474121094,1,0.038909079811789704,1.0,55.0,-1.5000023841880648,54.0,1.0,55.29999923706055,0.038909079811789704
137,2000-09-13,55.0,55.0,55.0,55.0,0.0,0.0,1.0,0.0,50.197101030820306,40.601210941245725,0.5021044718262857,1.3924929284077336,-3.2506293577619516,-7.315848359667953,14.193605662326059,0.0,-1.2409840217710197,-1.1105003356933594,-3.4664877156451794,1.2454870442584607,-2.288494025669266,0.0674933542825471,1.0871567528731347,76.92312206744975,28.767730206959357,1.1779936899759094,9,0.24500083923339844,3.9950008392333984,-2.5900001525878906,-8.030000686645508,-2.4099998474121094,2,-0.04581819014115762,1.0,55.0,1.0,55.0,-1.5000023841880648,54.0,-0.04581819014115762
138,2000-09-14,54.5,55.0,54.5,54.5,973.0,-0.009090909090909038,0.0,0.0,38.53869839094179,39.469930273887606,0.7712413102357303,1.7872281833022896,-2.4366052838738597,-6.637553393192725,12.953127463002028,0.5,-1.1726137879796141,-1.4855003356933594,-3.907144632112633,0.9361439607259143,-2.6963224839029962,-0.2746781874837225,1.41938434692063,50.0,1.182811180512303,1.210822148209635,9,0.6599998474121094,4.495000839233398,0.1700000762939453,-5.350000381469727,-1.9099998474121094,3,-0.03504586875985527,1.0,55.0,1.0,55.0,1.0,55.0,-0.03504586875985527
139,2000-09-15,55.0,55.0,54.0,54.0,268.0,0.00917431192660545,1.0,100.0,35.48872283964852,37.86761258622964,0.04208307992688276,1.1002753367727962,-2.61029667015859,-6.986475162840286,11.582869700351232,1.0,-0.8952085650447685,-0.8310003280639648,-3.075085024959705,1.4130843688317754,-1.953042676511835,0.29104202038390525,0.7650337334443265,100.0,51.30707042227252,1.1220423484478712,9,0.15999984741210938,2.4000015258789062,0.6700000762939453,-4.850000381469727,-2.5,4,-0.04381817904385654,0.0,54.5,1.0,55.0,1.0,55.0,-0.04381817904385654
140,2000-09-18,55.0,55.0,54.18999862670898,54.18999862670898,1225.0,0.0,1.0000000000000175,0.8100013732910227,34.802435840056404,37.64575150447392,-0.06859711099897936,0.9115206960221087,-2.277260279701089,-6.833863156454363,9.951824437586954,0.8100013732910227,-1.0632032969763188,-0.6815002441406222,-2.707794284986065,1.3447937967048205,-1.6946472645633435,0.33164677628209915,0.6230311690461221,100.0,51.6355152587935,1.013147020422721,9,0.15999984741210938,1.4250011444091797,0.6700000762939453,-4.850000381469727,-2.5,0,-0.04381817904385654,1.0,55.0,0.0,54.5,1.0,55.0,-0.04381817904385654
141,2000-09-19,56.83000183105469,56.83000183105469,56.0,56.0,468.0,0.03327276056463058,1.0,1.0246918813018837,55.60054939850336,39.260098660561084,-1.801121441615578,-1.06441434455229,-3.729975489661747,-8.49906226251992,7.978069089497719,1.8300018310546875,-1.1485923930171893,1.2065015792846694,-0.5955713706608634,3.008574529230202,0.30546510431189944,2.1075380542574393,-2.8400001525878906,100.0,51.73540100416173,0.9010364749727667,9,-1.4150009155273438,-0.4050006866455078,-1.1600017547607422,-6.680002212524414,-3.8600006103515554,1,-0.07460850856685797,1.0000000000000175,55.0,1.0,55.0,0.0,54.5,-0.07460850856685797
142,2000-09-20,57.0,57.86000061035156,57.0,57.86000061035156,260.0,0.0029913454771774983,1.0,-1.0361430278518247,53.59660303636983,41.49839316857349,-1.904939633920499,-1.292820329686549,-3.512932811115064,-8.637316829743575,6.604595146592496,1.029998779296875,-1.1892478614043256,1.371499824523923,-0.44597464787943863,3.1889742969272845,0.46276258832224215,2.2802370607256037,-2.953198318481448,77.72019496460041,31.420339627577476,0.9087372362016807,9,-1.0699996948242188,-0.5749988555908203,-1.1274995803833008,-6.850000381469727,-4.029998779296868,2,-0.077368418375651,1.0,56.83000183105469,1.0000000000000175,55.0,1.0,55.0,-0.077368418375651
143,2000-09-21,58.0,58.040000915527344,58.0,58.040000915527344,1300.0,0.01754385964912286,1.0,0.04651265946310392,59.33249872096834,44.83717272872854,-2.7733107379787043,-2.165191944241201,-4.1062919324136615,-9.591452435130606,6.3724863785013905,1.0400009155273438,-0.9899047170190016,2.2199998855590835,0.1465278500905356,4.293471921027631,1.183263867824813,3.256735903293354,-3.8006703613281303,99.00987855290813,53.952410943523944,1.0367360177342722,9,-1.9799995422363281,-1.5749988555908203,-1.9549999237060547,-7.850000381469727,-4.740001678466797,3,0.0,1.0,57.0,1.0,56.83000183105469,1.0000000000000175,55.0,0.0
144,2000-09-22,58.0,58.0,56.95000076293945,57.13999938964844,345.0,0.0,1.4418569578254468,-21.499523173755485,66.1157072560708,48.19047091032596,-2.398465317961268,-2.124473045626843,-3.6738584927792175,-9.520692698070881,5.927512617339374,1.0499992370605469,-0.8541524262538616,2.124999809265134,-0.17223468788000673,4.4222343064102745,0.9763825606925636,3.273617057837704,-3.5702300847168047,98.96101579878227,50.21466269606577,1.1486172485725712,9,-1.9799995422363281,-1.5749988555908203,-1.9549999237060547,-7.850000381469727,-1.9000015258789062,4,-0.0148275967301994,1.0,58.0,1.0,57.0,1.0,56.83000183105469,-0.0148275967301994
145,2000-09-25,59.06000137329102,59.06000137329102,59.06000137329102,59.06000137329102,200.0,0.018275885746396936,1.0,0.0,76.5013149749779,52.24151460981747,-3.1536284854896977,-3.179745407649463,-4.378196586764915,-10.505127796680434,5.373081205658789,1.0600013732910227,-0.6096993233081349,3.0785011291503963,0.40813856143337546,5.748863696867417,1.7433198452918859,4.413682413008907,-4.413617597993181,100.0,43.225040429559215,1.3351812838585118,9,-2.530000686645515,-2.5349998474121165,-3.0150012969970774,-8.91000175476075,-2.960002899169929,0,-0.008296675703912237,1.4418569578254468,58.0,1.0,58.0,1.0,57.0,-0.008296675703912237
146,2000-09-26,58.5,58.5,58.18999862670898,58.18999862670898,500.0,-0.009481905863014006,1.0000000000000457,100.0,70.20201995876079,54.46428337958864,-2.2852607292209726,-2.6367958085159486,-3.4617061926964965,-9.872049365629053,4.603718961456983,0.8700027465820455,-0.1793266944256544,2.443499755859378,-0.4242692806505204,5.311268792369276,1.0096152376044287,3.877384274114327,-3.5005268168627026,73.45965823215023,11.552114973374316,1.4338845182549493,9,-1.9699993133544922,-1.9749984741210938,-2.0124998092651367,-8.350000381469727,0.5,1,0.0011965759799010822,1.0,59.06000137329102,1.4418569578254468,58.0,1.0,58.0,0.0011965759799010822
147,2000-09-27,60.25,60.25,59.36999893188477,59.36999893188477,260.0,0.029914529914529808,-1.0000000000000162,2.838700547591126,75.59462123851002,58.58160814042955,-3.589730273449206,-4.271050100264901,-4.882336478130135,-11.552424708731436,4.889205350731393,1.75,0.19057272947869563,3.980999755859372,0.5552890928401197,7.406710418878625,2.2681444243497495,5.693855087368995,-4.925684561650407,100.0,31.453122655189404,1.7128553315096253,9,-3.125,-3.1299991607666016,-3.520000457763672,-10.100000381469727,-1.25,2,-0.051618267391727146,1.0000000000000457,58.5,1.0,59.06000137329102,1.4418569578254468,58.0,-0.051618267391727146
148,2000-09-28,60.25,60.25,60.25,60.25,0.0,0.0,1.0,0.0,87.3357105680296,64.34238455469412,-3.0042462040094335,-4.1897268227055235,-4.52360930418827,-11.553945377816476,5.190119779225239,0.0,0.5255370021259793,3.7929998397827163,-0.06872141266743625,7.654721092232869,1.86213921355764,5.7238604660077925,-4.433116105485368,100.0,21.84128608091372,1.9308606262250763,9,-3.030000686645508,-3.1299991607666016,-3.934999465942383,-10.100000381469727,-1.5400009155273438,3,-0.03734439834024894,-1.0000000000000162,60.25,1.0000000000000457,58.5,1.0,59.06000137329102,-0.03734439834024894
149,2000-09-29,59.0,64.16999816894531,59.0,62.11000061035156,8185.0,-0.020746887966805017,-2.3247570124180026,-100.0,73.20184875570985,68.60898598976672,-1.2596412689720538,-2.8902258882118304,-3.0187248255282384,-10.272832302248233,6.010007358262917,5.1699981689453125,0.7406195655499204,2.4174999237060533,-1.6083896322984117,6.443389479710518,0.40455514570381723,4.430444701708289,-2.739804494936834,13.545174503276087,-66.19550089420343,2.0129447780022334,9,1.0849990844726562,0.08499908447265625,-3.28749942779541,-8.850000381469727,-0.75,4,0.016949152542372836,1.0,60.25,-1.0000000000000162,60.25,1.0000000000000457,58.5,0.016949152542372836
150,2000-10-02,60.959999084472656,60.959999084472656,59.86999893188477,59.86999893188477,600.0,0.0332203234656383,-1.000000000000013,-0.3504822953924331,78.1663424054366,71.11629632387042,-2.553873800095019,-4.672357901541616,-4.712250190584726,-12.190005146005099,6.874202680857378,1.9599990844726562,1.177327405723986,4.112499046325681,-0.3335276412169037,8.558525733868265,1.8894857025543885,6.335512390096973,-3.7506272597436308,46.32108143486219,-36.48198640425057,2.223013343771292,10,-0.39999961853027344,-1.875,-5.072498321533203,-10.809999465942383,-2.9599990844726562,0,-0.015748016714081325,-2.3247570124180026,59.0,1.0,60.25,-1.0000000000000162,60.25,-0.015748016714081325
151,2000-10-03,60.959999084472656,60.959999084472656,60.959999084472656,60.959999084472656,0.0,0.0,1.0,0.0,78.1663424054366,73.84626736487783,-2.13046606141873,-4.4300888080831555,-4.504435877425635,-12.198956708466525,8.076993485098404,0.0,1.64269265011324,3.8144990921020536,-0.9009244422795604,8.529922626483668,1.4567873249112466,6.172210859292861,-2.9153520984376797,37.91102086352381,-43.75065189726697,2.3577117671908074,10,-0.39999961853027344,-1.875,-4.369998931884766,-10.809999465942383,-2.0999984741210938,1,-0.0011482889743357205,-1.000000000000013,60.959999084472656,-2.3247570124180026,59.0,1.0,60.25,-0.0011482889743357205
152,2000-10-04,62.0,62.0,61.29999923706055,61.86000061035156,3316.0,0.01706038272878274,9.000054495912806,100.0,83.72301325332529,76.55632453513971,-2.667104409457963,-5.209499835026172,-5.3853735127134925,-13.213690649349324,8.910965344975095,1.0400009155273438,2.1873975224129225,4.519499969482425,-0.5802025510657245,9.619202490030574,1.9696487092083501,7.069351229756499,-3.22031087201578,58.02709985508573,-26.497799794768703,2.5498512602740737,10,-1.4400005340576172,-2.9150009155273438,-5.1349992752075195,-11.850000381469727,-4.0,2,-0.017903235650831628,1.0,60.959999084472656,-1.000000000000013,60.959999084472656,-2.3247570124180026,59.0,-0.017903235650831628
153,2000-10-05,61.08000183105469,62.0,61.08000183105469,61.86999893188477,2259.0,-0.014838680144279248,-1.3291178359481006,-5.642861035422394,76.3431600896751,77.69270818331796,-1.412837235344341,-4.041484948429073,-4.329197169736958,-12.231365472032024,9.741117211786207,0.9199981689453125,2.439750151936991,3.3105016708374038,-1.9222795267442336,8.543282868419041,0.6941110720465886,5.926892269628219,-1.6534756181551344,40.232157983123834,-40.586420224774294,2.6163905987908183,10,0.09999656677246094,-1.9950027465820312,-3.980001449584961,-10.930002212524414,-3.94000244140625,3,-0.017518066100932317,9.000054495912806,62.0,1.0,60.959999084472656,-1.000000000000013,60.959999084472656,-0.017518066100932317
154,2000-10-06,59.90999984741211,59.90999984741211,59.90999984741211,59.90999984741211,167.0,-0.019155238188740875,1.0,-0.0,69.3154946004488,76.8942836972592,0.06324095447312317,-2.5360430369490103,-3.0531475418536047,-10.957625132492261,10.905246797777854,1.1700019836425781,2.699930723815136,1.8449996948242173,-3.153751687935724,6.843751077584159,-0.6543759965557499,4.3443753862041845,4.259998321533203,1.8779763130697502,-73.35355501718402,2.4993756913799703,10,1.269998550415039,-0.8250007629394531,-2.402499198913574,-9.760000228881836,-1.3400001525878906,4,0.01151725302063733,-1.3291178359481006,61.08000183105469,9.000054495912806,62.0,1.0,60.959999084472656,0.01151725302063733
155,2000-10-09,59.02999877929688,62.0,59.02999877929688,62.0,870.0,-0.014688717582315935,-1.0000000000000049,-100.0,59.35372682231237,75.68891779320936,1.048834774873221,-1.4109863236912616,-2.082230428092366,-9.942183259544272,12.37883315892509,2.970001220703118,2.8235031542403277,0.7634986877441463,-4.035967291161391,5.562964666649684,-1.636234301708626,3.1632316771969187,5.054799423217766,0.0,-69.12017251019448,2.3997329894527692,10,2.555000305175774,0.055000305175774145,-1.5674982070922923,-8.879999160766609,-0.45999908447266336,0,0.16144331655719513,1.0,59.90999984741211,-1.3291178359481006,61.08000183105469,9.000054495912806,62.0,0.16144331655719513
156,2000-10-10,57.13999938964844,58.15999984741211,57.13999938964844,58.15999984741211,500.0,-0.03201760848267732,1.0,0.3434343564081758,50.5192854405946,72.90276937121875,3.0459439246011613,0.6825515034481029,-0.09819111637649058,-7.915979687387107,13.1995079235587,1.8899993896484446,2.8614207107307266,-1.2335006713867216,-5.816895209949017,3.349893867175574,-3.5251979406678657,1.0581965978944226,6.742606835937501,0.0,-65.22198223573848,2.2916972692811464,10,3.5149993896484375,1.9449996948242188,0.32250118255615234,-6.989999771118164,0.0,1,0.19880995330233686,-1.0000000000000049,59.02999877929688,1.0,59.90999984741211,-1.3291178359481006,61.08000183105469,0.19880995330233686
157,2000-10-11,52.47999954223633,57.0,52.47999954223633,57.0,1717.0,-0.08155407590459862,1.0,4.431371009061772,33.897317894421064,66.96517018526224,7.25030823025692,5.422071712600754,4.618144913325345,-3.193551648336964,13.645675505592001,4.659999847412109,2.5935215290149074,-5.767500495910646,-10.852483064726272,-0.6825179270950201,-8.309991780318455,-3.2250092115028366,10.998050273193357,0.0,-58.43033990122418,2.542491284407812,10,5.844999313354492,5.844999313354492,4.642500877380371,-2.3299999237060547,5.520000457763672,2,0.2862042795117681,1.0,57.13999938964844,-1.0000000000000049,59.02999877929688,1.0,59.90999984741211,0.2862042795117681
158,2000-10-12,52.59000015258789,52.59000015258789,50.93999862670898,51.70000076293945,565.0,0.0020960482338234776,2.7078711402952482,-0.19690249989239517,34.31884448975396,62.64483637793382,6.637470114904495,5.440583453299482,4.513727735979188,-3.2368168992063744,14.059940833222608,1.6500015258789134,2.4034551524436196,-5.561999893188478,-11.002629116528425,-0.12137066984853107,-8.282314504858448,-2.841685281518508,10.008205640986326,14.91863762208501,-36.79920603725622,2.720314611669972,10,3.8799991607666016,4.964998245239258,4.784999847412109,-2.440000534057617,7.409999847412109,3,0.17798061576713975,1.0,52.47999954223633,1.0,57.13999938964844,-1.0000000000000049,59.02999877929688,0.17798061576713975
159,2000-10-13,52.59000015258789,52.59000015258789,52.59000015258789,52.59000015258789,0.0,0.0,1.0,0.0,30.018529199983405,57.295079355105685,6.294527838111371,5.534533288578366,4.520071060457276,-3.153596525138596,14.264483299769928,0.0,1.9449661842221815,-5.441499900817874,-11.269065135890273,0.38606533425452483,-8.355282518354073,-2.5277172832816746,8.8423849242998,14.91863762208501,-29.42398980943795,2.9137826175361994,10,3.8799991607666016,4.964998245239258,4.907500267028809,-2.440000534057617,7.409999847412109,4,0.1776003066265115,2.7078711402952482,52.59000015258789,1.0,52.47999954223633,1.0,57.13999938964844,0.1776003066265115
160,2000-10-16,52.59000015258789,52.59000015258789,52.59000015258789,52.59000015258789,0.0,0.0,1.0,0.0,31.094051684141135,52.0648248305173,5.56790993022355,5.633560289697023,4.450463657074536,-3.069211931113081,14.480079495372259,0.0,1.3612594024485531,-5.320999908447263,-11.50147812766285,0.859478310768317,-8.411239018055056,-2.2307607988394693,7.7931462792819275,22.853202865777703,-17.070755447065252,3.090239109607791,10,3.8799991607666016,4.964998245239258,4.657500267028809,-2.184999465942383,8.299999237060547,0,0.14090130872622697,1.0,52.59000015258789,2.7078711402952482,52.59000015258789,1.0,52.47999954223633,0.14090130872622697
161,2000-10-17,52.59000015258789,52.59000015258789,52.59000015258789,52.59000015258789,0.0,0.0,1.0,0.0,22.40634273073489,45.25186143911837,4.75590056246962,5.586021293548683,4.406823283565501,-2.971196941226559,15.436705551059426,0.0,0.969212022635368,-5.108999824523927,-11.72138978145918,1.503390132411326,-8.415194802991557,-1.802804846056297,6.848831498765847,27.227741781564024,-4.886449427507376,3.306194978467627,10,3.8799991607666016,4.964998245239258,4.657500267028809,-1.7900009155273438,8.299999237060547,1,0.15782466653315108,1.0,52.59000015258789,1.0,52.59000015258789,2.7078711402952482,52.59000015258789,0.15782466653315108
162,2000-10-18,52.59000015258789,52.59000015258789,52.59000015258789,52.59000015258789,0.0,0.0,1.0,0.0,22.40634273073489,39.25888173256946,3.666266247643911,5.5218008387922595,4.226561521779267,-2.8322690119981218,15.948284930279469,0.0,0.2606944798625719,-4.888499832153322,-11.882157903404973,2.10515823909833,-8.385328867779151,-1.3916707965274924,5.99894819630137,100.0,73.31389013722445,3.496829035625826,10,3.8799991607666016,4.964998245239258,4.530000686645508,-0.5900001525878906,7.4199981689453125,2,0.1924320004282558,1.0,52.59000015258789,1.0,52.59000015258789,1.0,52.59000015258789,0.1924320004282558
178,2000-11-09,58.0,58.0,58.0,58.0,100.0,-0.01461095143448432,1.0,0.0,79.05477470139037,85.95339213387092,-0.8958650974829538,-3.6190700951435133,-1.6766717031367904,-6.084147906341755,12.45771572963084,0.8600006103515625,0.6915650595380214,2.9120000839233384,-2.7095618458042807,8.533562013650958,0.10121911905952885,5.722781048787148,-4.477050988416131,0.0,-73.93067699721868,2.8107809648638105,11,-1.1000003814697266,-1.5300006866455078,1.8224992752075195,-0.6100006103515625,9.199996948242188,3,0.11862064230030978,1.0,52.59000015258789,1.0,52.59000015258789,1.0,52.59000015258789,0.11862064230030978
179,2000-11-10,57.13999938964844,58.86000061035156,57.13999938964844,58.86000061035156,671.0,-0.0148275967301994,1.0,-100.0,73.01586580745168,89.19366368804438,0.6396603846819602,-2.5304549969965393,-0.8125545066606534,-5.01947410050839,12.521368648741543,1.720001220703125,1.5112210185989596,1.8244995117187486,-3.7393854881268993,7.3883845115643965,-0.9574429882040718,4.606442011641569,-3.240427364535968,0.0,-73.89759439406313,2.7819424999228235,11,0.8099994659423828,-0.6700000762939453,2.992499351501465,0.7199993133544922,10.360000610351562,4,0.1186559127007123,1.0,58.0,1.0,52.59000015258789,1.0,52.59000015258789,0.1186559127007123
180,2000-11-13,58.56999969482422,60.0,57.9900016784668,57.9900016784668,1090.0,0.02502625692073157,-5.931052399650099,-0.3372079097248097,76.3683691061944,86.8310853158015,-0.450498988400831,-3.6780537703219522,-2.194979088597975,-6.20311234860673,12.769766467906646,2.8600006103515625,2.3546736458482584,2.9554998397827177,-2.6343458028226223,8.545345482388058,0.16057701848004768,5.750422661085388,-4.316402036994866,50.0,-25.927314962989783,2.7949228213026696,11,0.0,-2.1000003814697266,1.5624990463256836,0.10499954223632812,11.430000305175781,0,0.09270958397590068,1.0,57.13999938964844,1.0,58.0,1.0,52.59000015258789,0.09270958397590068
181,2000-11-14,58.56999969482422,58.56999969482422,58.56999969482422,58.56999969482422,0.0,0.0,1.0,0.0,75.3623098266455,84.24530950747227,-0.07072026644791407,-3.380390908780555,-2.1251454340019365,-5.927743710824942,13.031588013876524,0.0,3.169042490136192,2.6564998626708984,-2.8917504843975053,8.204750209739302,-0.11762531086330341,5.4306250362051,-3.856689849621212,50.0,-22.28351335139274,2.7741251735342023,11,0.0,-3.1000003814697266,1.7649993896484375,0.2649993896484375,11.930000305175781,1,0.07648966306264504,-5.931052399650099,58.56999969482422,1.0,57.13999938964844,1.0,58.0,0.07648966306264504
182,2000-11-15,57.13999938964844,57.13999938964844,57.13999938964844,57.13999938964844,200.0,-0.02441523497740683,1.0,0.0,66.72011932934751,80.69929031055435,1.1931667795071519,-1.6780741042122571,-0.6501597357690869,-4.2138434451523,13.012529928109723,1.4300003051757812,3.4879558572003475,0.9989995956420898,-4.344824493053565,6.342823684337745,-1.6729124487057376,3.6709116399899173,-2.0037543320616678,0.0,-66.28290858488859,2.671912044347827,11,1.4300003051757812,-1.6700000762939453,2.729999542236328,1.6949996948242188,14.860000610351562,2,0.13633183406961313,1.0,58.56999969482422,-5.931052399650099,58.56999969482422,1.0,57.13999938964844,0.13633183406961313
183,2000-11-16,58.0,58.0,57.9900016784668,57.9900016784668,400.0,0.015050763380080934,1.0,100.0,68.17484646872958,77.77685886056878,0.19712896827191173,-2.2261244735045054,-1.454254169479455,-4.795313787617445,13.136282345118161,0.8600006103515625,3.559911454916005,1.5885002136230497,-3.54192592804894,6.718926355295039,-0.9767128572129451,4.1537132844590445,-2.4746545470201724,30.069944993677737,-30.628240260068303,2.5652130708359966,11,0.5699996948242188,-2.530000686645508,0.3249988555908203,0.3249988555908203,13.0,3,0.13793103448275867,1.0,57.13999938964844,1.0,58.56999969482422,-5.931052399650099,58.56999969482422,0.13793103448275867
184,2000-11-17,60.0,60.88999938964844,58.86000061035156,58.86000061035156,3537.0,0.034482758620689724,-2.56140327394895,114.01907668828692,65.98360681367211,75.26883112101238,-1.788746749370027,-3.8393686073329008,-3.332045881012334,-6.536974606499058,13.673027822118325,2.8899993896484375,3.293158050141386,3.2180002212524386,-1.8198379392069555,8.255838381711833,0.6990811410227451,5.736919301482132,-4.116682183258561,76.26668294270833,19.69143031799652,2.518919080229697,11,-0.9850006103515625,-3.9200000762939453,-2.9875011444091797,-2.4450016021728516,11.0,4,0.11999994913736978,1.0,58.0,1.0,57.13999938964844,1.0,58.56999969482422,0.11999994913736978
185,2000-11-20,60.0,60.0,60.0,60.0,1200.0,0.0,1.0,0.0,65.98360681367211,73.08489888244182,-1.6923750886375615,-3.4242406139827395,-3.239555843472232,-6.3207207192310335,13.985514759456436,0.0,3.0149699448553022,2.8430002212524386,-1.964047601113684,7.650048043618561,0.4394763100693808,5.246524132435496,-3.616014025967864,76.26668294270833,24.144028514758133,2.4035239111830613,11,-0.9850006103515625,-3.9200000762939453,-2.9875011444091797,-2.4450016021728516,11.0,0,0.125,-2.56140327394895,60.0,1.0,58.0,1.0,57.13999938964844,0.125
186,2000-11-21,60.88999938964844,60.88999938964844,60.88999938964844,60.88999938964844,21.0,0.014833323160807321,1.0,0.0,59.27379262427149,69.99303238793053,-2.3795520562574666,-3.8508913816957957,-4.024816380698688,-6.981826338998104,14.425811682196487,0.8899993896484375,2.789374998631729,3.31349964141846,-1.240033430101228,7.867032712938148,1.0367331056586124,5.590266177178307,-4.055412074054672,100.0,51.70557021926843,2.276766535759844,11,-1.875,-4.809999465942383,-3.877500534057617,-3.335000991821289,10.110000610351562,1,0.14961406966117163,1.0,60.0,-2.56140327394895,60.0,1.0,58.0,0.14961406966117163
187,2000-11-22,60.88999938964844,60.88999938964844,60.88999938964844,60.88999938964844,0.0,0.0,1.0,0.0,59.27379262427149,67.79514549047288,-2.3035581367844884,-3.401519959750381,-3.9179180400324114,-6.751087789327414,14.366199222950925,0.0,2.624425437983703,2.9174997329711942,-1.315522925988887,7.1505223919312755,0.8009884034911536,5.034011062451235,-3.649870866649202,100.0,55.83989587886498,2.116511329480039,11,-1.875,-4.809999465942383,-3.877500534057617,-3.335000991821289,10.610000610351562,2,0.15782559873017998,1.0,60.88999938964844,1.0,60.0,-2.56140327394895,60.0,0.15782559873017998
188,2000-11-23,60.0099983215332,60.0099983215332,60.0099983215332,60.0099983215332,118.0,-0.014452308703173267,1.0,0.0,56.02967961150962,65.90779146870153,-1.2387194003052784,-2.073359787051629,-2.922921347783962,-5.659089980216258,14.10672996666477,0.8800010681152344,2.4737301819282322,1.6854988098144545,-1.9203769856035322,5.291374605232441,-0.11743908789453883,3.488436707523448,-2.4048827118690497,56.650167621281135,16.46670047742669,1.802937897708994,11,-0.9949989318847656,-3.9299983978271484,-2.997499465942383,-2.4549999237060547,11.47000503540039,3,0.19980006688592855,1.0,60.88999938964844,1.0,60.88999938964844,1.0,60.0,0.19980006688592855
189,2000-11-24,60.599998474121094,60.9000015258789,60.599998474121094,60.9000015258789,849.0,0.009831697535245265,1.0000000000000473,-100.0,60.769925230560084,64.1746310380755,-1.4374697294168044,-2.1979613584527726,-3.4048180228092306,-6.031510336918245,13.657247887393813,0.890003204345696,2.2171617867100295,1.908498954772952,-0.9420248865555294,4.7590227961014335,0.4832370341087113,3.333760875437193,-2.6663944864585147,66.66638409697845,27.562623304748016,1.4252619206642403,11,-1.5799980163574219,-4.514997482299805,-3.5874996185302734,-3.0450000762939453,10.8800048828125,4,0.17161719121692998,1.0,60.0099983215332,1.0,60.88999938964844,1.0,60.88999938964844,0.17161719121692998
190,2000-11-27,68.55999755859375,68.55999755859375,61.5,61.5,2050.0,0.13135312351322792,1.0,-23.53308580438487,78.35659506154528,64.50732939750881,-8.751697089272795,-9.672542849330831,-11.16198888537339,-13.725433706089206,15.507378347251146,7.959999084472656,2.2828771892640916,9.245498085021971,4.187833628578957,14.303162541464978,6.716665856800468,11.774330313243475,-10.270425866345214,100.0,53.63864477308568,2.5288322282215048,11,-5.709999084472656,-8.644998550415039,-12.507498741149902,-11.004999160766602,4.44000244140625,0,0.03558930175458275,1.0000000000000473,60.599998474121094,1.0,60.0099983215332,1.0,60.88999938964844,0.03558930175458275
191,2000-11-28,68.5,70.61000061035156,67.5,69.0,2256.0,-0.0008751102790293119,-1.48800048828125,-0.07082155423572027,77.04825913226125,65.65490048672144,-7.973497464170677,-9.10263347986583,-10.954673857829548,-13.38902448749542,17.579019237383626,3.1100006103515625,2.4991067795970494,8.56550045013428,2.2767091231228704,14.854291777145697,5.421104786628575,11.709896113639985,-8.772568686463131,80.09433816276302,32.51128145929266,3.144395663505708,11,-4.19999885559082,-7.559999465942383,-12.73750114440918,-10.945001602172852,2.4899978637695312,1,0.03649635036496357,1.0,68.55999755859375,1.0000000000000473,60.599998474121094,1.0,60.0099983215332,0.03649635036496357
192,2000-11-29,67.5,67.5,67.5,67.5,190.0,-0.014598540145985384,1.0,-0.0,76.44766281812687,66.57410230332114,-5.978041888539735,-7.834882651904216,-9.821419496725724,-12.115621592945828,19.12454436440747,1.0,2.534789890810913,7.140500450134276,0.02331198488261066,14.257688915385941,3.5819062175084397,10.699094682760112,-6.031357598972782,70.66037793565184,16.353720303608924,3.5585942326258335,11,-2.7649993896484375,-6.559999465942383,-12.732501029968262,-9.945001602172852,0.8000030517578125,2,0.051851851851851816,-1.48800048828125,68.5,1.0,68.55999755859375,1.0000000000000473,60.599998474121094,0.051851851851851816
193,2000-11-30,61.95000076293945,67.0,60.5,67.0,3299.0,-0.0822222109194155,1.5742578146540296,-100.0,60.618105649777746,65.97793550733289,0.21365709473254668,-2.1634671412515303,-4.232147879432681,-6.321716795962942,19.67656264376565,7.0,2.4898198217437937,1.4430011749267564,-5.677829574874039,8.563831924727552,-2.117414199973638,5.003416549827158,8.65999984741211,14.342242091012409,-44.89918477402754,3.560415374900398,11,3.354999542236328,-0.5150012969970703,-7.100001335144043,-4.395002365112305,8.049999237060547,3,0.1541565636714839,1.0,67.5,-1.48800048828125,68.5,1.0,68.55999755859375,0.1541565636714839
194,2000-12-01,61.93000030517578,61.93000030517578,61.02999877929688,61.02999877929688,400.0,-0.00032284838607521404,-1.0000000000000158,-0.17821815086110054,57.90960675208668,65.08082438937895,0.5992346410549203,-1.9919939952370385,-4.172297737097338,-6.046828627617387,19.93318669390701,0.920001983642571,2.6674808243818617,1.262000656127931,-5.833318705891429,8.357320018147291,-2.2856590248817525,4.809660337137615,8.477800292968752,14.144413638428603,-44.35479118523755,3.547659681009682,12,3.3799991607666016,-0.49500083923339844,-7.080000877380371,-4.375001907348633,9.069999694824219,4,0.1542064105392822,1.5742578146540296,61.95000076293945,1.0,67.5,-1.48800048828125,68.5,0.1542064105392822
195,2000-12-04,60.0,62.5,59.0,61.0099983215332,7687.0,-0.031164222439289735,-1.3255826921638978,-1.1222184546263811,53.08588782517127,64.39327941170114,2.826468281741114,0.07993228408193431,-2.258225145984852,-3.919115945835557,20.269302041674475,3.5,2.73065131781415,-0.7554996490478487,-7.767943794787399,6.256944496691702,-4.261721721917624,2.7507224238219266,10.20964458618164,8.613263974408344,-48.85588538898091,3.506222072869775,12,4.805000305175781,2.3050003051757812,-5.090001106262207,-2.4450016021728516,7.290000915527344,0,0.19133338928222665,-1.0000000000000158,61.93000030517578,1.5742578146540296,61.95000076293945,1.0,67.5,0.19133338928222665
196,2000-12-05,60.88999938964844,60.88999938964844,60.88999938964844,60.88999938964844,200.0,0.014833323160807321,1.0,-0.0,58.28546278200191,64.2834649847823,2.1640409129389866,-0.6139309379793332,-3.136085493903124,-4.6042204407482,20.70035834523159,0.8899993896484375,2.7364781634007755,-0.010000228881835938,-6.9014285935742805,6.8814281358106015,-3.4557144112280582,3.4357139534643863,8.871259413085937,22.235286937040442,-40.74755487462879,3.4457141823462187,12,3.9150009155273438,2.4650001525878906,-5.270000457763672,-3.335000991821289,5.410003662109375,1,0.19888324407522195,-1.3255826921638978,60.0,-1.0000000000000158,61.93000030517578,1.5742578146540296,61.95000076293945,0.19888324407522195
197,2000-12-06,62.709999084472656,62.709999084472656,61.790000915527344,61.790000915527344,300.0,0.029889960799270865,1.0,100.0,59.983043271836756,64.72272761370753,0.7033194216633376,-2.245855776841985,-4.978963672710805,-6.233806062968938,20.9565190586666,1.8199996948242188,2.8030685631187637,1.617499542236331,-5.249038020892328,8.48403710536499,-1.8157692393280058,5.050768323800661,6.6208093661523435,46.3749885559082,-19.913080084164847,3.4332687815643315,12,2.095001220703125,1.1650009155273438,-7.090000152587891,-5.155000686645508,0.6900024414062429,2,0.13203634029946976,1.0,60.88999938964844,-1.3255826921638978,60.0,-1.0000000000000158,61.93000030517578,0.13203634029946976
198,2000-12-07,64.87999725341797,64.87999725341797,63.0,63.0,320.0,0.034603702768712274,1.0,2.0434793425439106,60.269356863727296,64.66710890628167,-0.7858635360806119,-4.083349443279673,-7.147096462104322,-8.187661588259111,21.903277012099746,2.1699981689453125,3.0034987958970802,3.443497848510745,-3.459960070470572,10.346955767492062,-0.008231110979906475,6.895226808001404,4.037578859182034,100.0,33.529412529033664,3.4517289594906573,12,-0.0749969482421875,-1.0049972534179688,-8.534997940063477,-7.32499885559082,2.0500030517578125,3,0.052712791971637696,1.0,62.709999084472656,1.0,60.88999938964844,-1.3255826921638978,60.0,0.052712791971637696
199,2000-12-08,63.91999816894531,63.91999816894531,63.91999816894531,63.91999816894531,25.0,-0.01479653398755476,1.0,0.0,57.92880094095891,62.39735400399429,0.7762324640895173,-2.729298726315946,-6.156051409856495,-7.062809331334016,22.901198941770097,0.9599990844726562,3.207488320388201,2.144498825073242,-4.53277855805608,8.821776208202564,-1.1941398664914118,5.483137516637903,4.600874899150696,83.67347733173479,17.68020881704831,3.338638691564661,12,0.8850021362304688,-0.0449981689453125,-7.57499885559082,-6.364999771118164,3.3800048828125,4,0.09511892999409644,1.0,64.87999725341797,1.0,62.709999084472656,1.0,60.88999938964844,0.09511892999409644
200,2000-12-11,64.0,64.94999694824219,64.0,64.0,245.0,0.0012515931374597056,0.0,0.0,56.50355735336866,60.11460936189512,-0.020817603045216515,-2.5103473605619513,-6.266623840107314,-6.983962380273283,23.522529364981,1.029998779296875,3.5492579676415943,1.953000640869142,-4.6161872116306455,8.52218849336893,-1.3315932853807482,5.237594567119039,4.1400381453721735,76.60104631759347,14.293508666393961,3.284593926249895,12,-0.75,-0.125,-7.455000877380371,-6.445001602172852,0.8000030517578125,0,0.109375,1.0,63.91999816894531,1.0,64.87999725341797,1.0,62.709999084472656,0.109375
201,2000-12-12,63.04999923706055,63.04999923706055,63.04999923706055,63.04999923706055,50.0,-0.014843761920928955,1.0,0.0,54.34432849120417,57.65868332557038,0.08359111131156993,-1.2727626577545337,-5.358863067761362,-5.910799031858126,24.045917910481094,0.9500007629394531,3.7953618808776355,0.7789999008178725,-5.593565479349522,7.151565280985267,-2.407282789265821,3.965282590901566,4.724437382496745,39.87341466535647,-16.93650419213492,3.1862826900836962,12,-0.049999237060546875,0.8250007629394531,-7.047499656677246,-5.495000839233398,0.8500022888183523,1,0.0672482431367667,0.0,64.0,1.0,63.91999816894531,1.0,64.87999725341797,0.0672482431367667
202,2000-12-13,64.93000030517578,64.93000030517578,63.97999954223633,63.97999954223633,400.0,0.029817622376911546,1.0,100.0,59.512766034969836,57.53586781281394,-2.4577621161070766,-2.676456335465147,-7.293656714365028,-7.687708676836053,25.60699566537744,1.8800010681152344,2.9676950343224178,2.269500923156741,-3.7235559407932186,8.2625577871067,-0.7270275088182387,5.266029355131721,2.4934588495992216,98.97452951993428,40.40346138189064,2.99652843197498,12,-2.9550018310546875,-1.0550003051757812,-8.680001258850098,-7.375001907348633,-6.0800018310546875,2,0.02109968797386297,1.0,63.04999923706055,0.0,64.0,1.0,63.91999816894531,0.02109968797386297
203,2000-12-14,66.0,66.86000061035156,64.91999816894531,65.88999938964844,709.0,0.016479280606732427,1.1202191259974486,0.11579002316924794,60.25057379774744,57.7959752623318,-3.2328193831373895,-3.2847994429128065,-8.377486373630042,-8.655012572085226,26.993413271002055,1.94000244140625,2.166119824702932,2.939500617980954,-2.8066464685778527,8.685647704539768,0.06642707470155074,5.812574161260358,1.0865207885839965,77.4278136385891,19.059495310958056,2.873073543279406,12,-3.0699996948242188,-2.125,-9.750000953674316,-8.445001602172852,-9.0,3,-0.039393916274562124,1.0,64.93000030517578,1.0,63.04999923706055,0.0,64.0,-0.039393916274562124
204,2000-12-15,67.19999694824219,67.19999694824219,66.98000335693361,66.98000335693361,700.0,0.018181771943063474,-1.0000000000001292,1.9999306422526104,46.5270658501108,57.06721726510286,-4.030503016273357,-4.129452860333757,-9.539935929204688,-9.753873473868282,27.31665123938457,1.1999969482421875,1.4215505281262466,3.7794977188110366,-2.0607125504288746,9.619707988050955,0.8593925841910846,6.699602853430996,-8.199996948242188,100.0,44.96050928340435,2.9201051346199587,12,-3.154998779296875,-3.3249969482421875,-10.514997482299805,-9.644998550415039,-7.1999969482421875,4,-0.004017807370949145,1.1202191259974486,66.0,1.0,64.93000030517578,1.0,63.04999923706055,-0.004017807370949145
205,2000-12-18,67.5,67.90000152587889,67.0,67.90000152587889,572.0,0.00446433133008739,3.4999904632934644,-1.818241720131837,47.47729562210554,55.86630980289215,-3.5254937671837183,-4.04621696992821,-9.769761975722531,-9.95348201514777,27.711524348300888,0.900001525878892,1.3731673620198492,3.704500770568849,-2.1739751777482184,9.582976718885917,0.7652627964103118,6.643738744727386,-8.336000061035158,91.75254975031469,38.234830871353665,2.939237974158535,12,-2.654998779296875,-3.625,-10.290000915527344,-9.945001602172852,-2.6999969482421875,0,-0.0029629177517360716,-1.0000000000001292,67.19999694824219,1.1202191259974486,66.0,1.0,64.93000030517578,-0.0029629177517360716
206,2000-12-19,70.0,70.0,68.0,68.0,4095.0,0.03703703703703698,1.0,-4.999980926586609,55.86303948354867,55.40853160419348,-5.137617903442944,-6.143716279959968,-12.108158203033284,-12.326034535159572,27.96306004013592,2.5,1.5001597697616589,5.749000740051272,-0.5763463058545,12.074347785957052,2.586327217098386,8.911674263004159,-10.486559997558594,100.0,46.6410014637209,3.1626735229528893,12,-3.5,-6.125,-12.480000495910645,-12.445001602172852,-0.26000213623046875,1,-0.07428567068917413,3.4999904632934644,67.5,-1.0000000000001292,67.19999694824219,1.1202191259974486,66.0,-0.07428567068917413
207,2000-12-20,70.5,70.5,69.0,69.0,2371.0,0.0071428571428571175,1.0,0.75,76.27535032729728,57.186975322367914,-4.93541073998523,-6.204977090947125,-12.287183759541591,-12.687200539377685,28.262825766396958,1.5,1.950051404544837,5.768500709533697,-0.930810440874339,12.46781185994174,2.418845134329672,9.118156284737715,-10.357366397705078,100.0,39.98282703601593,3.3496555752040202,12,-3.7250003814697266,-6.625,-13.480000495910645,-12.945001602172852,-4.489997863769531,2,-0.09361699963292347,1.0,70.0,3.4999904632934644,67.5,-1.0000000000001292,67.19999694824219,-0.09361699963292347
208,2000-12-21,72.0,72.5,70.0,71.54000091552734,8045.0,0.02127659574468077,2.4246596817599873,0.3066660563151042,78.3661963234485,59.457797031533424,-5.944336814752191,-7.1260140475502,-13.44570757828609,-14.064580405472249,29.274301823395778,2.5,2.286484240226727,6.669000625610352,-0.38767491684828315,13.72567616806898,3.140662854381034,10.197338396839669,-11.02877708588867,90.94202347698808,24.084480532271243,3.528337771229315,12,-4.225000381469727,-6.754999160766602,-14.980000495910645,-14.445001602172852,-6.980003356933608,3,-0.18263891008165145,1.0,70.5,1.0,70.0,3.4999904632934644,67.5,-0.18263891008165145
209,2000-12-22,71.0,71.0,70.0,71.0,4976.0,-0.01388888888888884,1.0,0.0,82.699168250832,62.36842046458491,-4.285041053945008,-5.593715687604231,-12.10881098527188,-12.94621100868136,29.99493792125611,2.0,2.453016655024676,5.149000549316412,-1.97222610607173,12.270227204704547,1.588387221622341,8.709613877010483,-8.875899377299802,72.72727272727273,-1.4359080529336126,3.560613327694068,12,-3.2250003814697266,-5.319999694824219,-13.980000495910645,-13.445001602172852,-5.510002136230469,4,-0.19718309859154926,2.4246596817599873,72.0,1.0,70.5,1.0,70.0,-0.19718309859154926
210,2000-12-25,71.0,71.0,71.0,71.0,0.0,0.0,1.0,0.0,81.73258134548416,65.41155967061601,-3.562281036391383,-5.693450314790823,-11.764968314318736,-12.864322383125966,28.754851039202823,0.0,2.4781871295364795,5.027000427246094,-2.3679798535745107,12.421980708066691,1.3295102868357986,8.724490567656396,-7.838309439569819,66.66666666666666,-13.484031012363289,3.6974901404103,12,-2.760000228881836,-5.25,-13.452500343322754,-13.445001602172852,-6.1999969482421875,0,-0.15492957746478875,1.0,71.0,2.4246596817599873,72.0,1.0,70.5,-0.15492957746478875
211,2000-12-26,71.0,71.0,71.0,71.0,0.0,0.0,1.0,0.0,79.37633081831876,67.61862242432144,-2.588151751113031,-5.793594029884019,-11.414036352346628,-12.76803035602029,27.0995512179079,0.0,2.6651151516589806,4.902000427246094,-2.7527845993538165,12.556785453846004,1.0746079139461386,8.729392940546049,-6.904478495612835,57.14285714285714,-26.153321986674854,3.827392513299957,12,-2.2900009155273438,-5.25,-13.452500343322754,-13.445001602172852,-8.880001068115227,1,-0.08732390067946738,1.0,71.0,1.0,71.0,2.4246596817599873,72.0,-0.08732390067946738
212,2000-12-27,71.0,71.0,71.0,71.0,0.0,0.0,1.0,0.0,75.62814696485623,69.32724166511132,-1.828902174698257,-5.816134669957478,-11.055868933532075,-12.737982434740061,25.354796937408214,0.0,2.93722140251748,4.727000427246097,-3.217295620626359,12.671296475118552,0.7548524033098687,8.699148451182324,-6.064030646051549,40.0,-39.48202021738692,3.9721480239362283,12,-1.2599983215332031,-5.25,-13.452500343322754,-13.445001602172852,-9.419998168945312,2,-0.017746508960992502,1.0,71.0,1.0,71.0,1.0,71.0,-0.017746508960992502
213,2000-12-28,71.5,72.05000305175781,69.45999908447266,69.45999908447266,318.0,0.007042253521126751,-1.539218436199217,100.0,83.01393560340983,73.38133830436676,-1.6390444059544649,-5.864673575642854,-11.184506834744361,-13.220689134142802,26.306914124987234,2.5900039672851562,3.4048280096557164,4.749500465393069,-3.248582581813068,12.747583512599213,0.7504589417900007,8.748541988996138,-5.807627581446397,78.76439346406384,-0.17969284556532727,3.9990415236030707,12,-1.75,-5.75,-13.952500343322754,-13.945001602172852,-10.509998321533203,3,-0.0767831869058676,1.0,71.0,1.0,71.0,1.0,71.0,-0.0767831869058676
214,2000-12-29,71.4800033569336,71.4800033569336,70.44000244140625,70.44000244140625,175.0,-0.00027967332960010527,1.0,0.509804141562604,82.74958212022378,77.30048124860213,-1.0594999481430563,-5.367737359627284,-10.785723773623374,-13.086898312078205,27.310484908476035,1.05999755859375,3.6134454958476,4.2520036697387695,-3.6743042211768255,12.178311560654365,0.2888497242809649,8.215157615196567,-5.106868180235352,77.99232348583261,-1.1965821818677256,3.9631539454577984,12,-1.2300033569335938,-5.730003356933594,-13.932503700256348,-13.925004959106445,-10.480003356933594,4,-0.09037501973257223,-1.539218436199217,71.5,1.0,71.0,1.0,71.0,-0.09037501973257223
215,2001-01-01,71.4800033569336,71.4800033569336,71.4800033569336,71.4800033569336,0.0,0.0,1.0,0.0,90.25790930491243,81.12213345097588,-0.48675230357760313,-4.7048044701458025,-10.39622618236416,-12.985041929179303,29.066774669617395,0.0,3.7517034569461742,3.6780035018920927,-3.6872238549899805,11.043230858774166,-0.004610176548951017,7.360617180333136,-4.4941816979051765,77.99232348583261,-5.914862307345928,3.682613678441037,1,-0.7300033569335938,-5.730003356933594,-13.927502632141113,-13.925004959106445,-10.980003356933594,0,-0.08379973715520295,1.0,71.4800033569336,-1.539218436199217,71.5,1.0,71.0,-0.08379973715520295
216,2001-01-02,73.0,73.0,73.0,73.0,500.0,0.021264641461701483,1.0,0.0,89.911005428118,82.63720623995596,-1.7170084775949306,-5.555885813494967,-11.501032143803343,-14.375745577671921,31.060318407276483,1.5199966430664062,4.297770877025073,4.592500114440924,-2.359698718680164,11.544698947562004,1.1164006978803798,8.068599531001468,-5.462760506874417,100.0,17.255222807516674,3.4760994165605403,1,-1.7700004577636719,-7.0,-11.617501258850098,-13.250001907348633,-13.0,1,-0.11232872531838611,1.0,71.4800033569336,1.0,71.4800033569336,-1.539218436199217,71.5,-0.11232872531838611
217,2001-01-03,70.98999786376953,74.08000183105469,70.94000244140625,73.0,790.0,-0.027534275838773548,-1.9763126398877644,-100.0,72.57918520794424,81.99420500489992,0.41326900991957416,-3.0501438216076195,-9.105787256210306,-12.277323154839877,32.26627824535525,3.1399993896484375,4.797576918648673,2.1684980392456055,-4.3262275513639,8.66322362985511,-1.0788647560591471,5.415860834550358,-2.797227109819019,33.11683700683508,-48.22263853447756,3.2473627953047535,1,0.7800025939941406,-4.4499969482421875,-8.369997024536133,-10.214998245239258,-9.999996185302734,2,-0.12494716437245668,1.0,73.0,1.0,71.4800033569336,1.0,71.4800033569336,-0.12494716437245668
218,2001-01-04,68.30000305175781,71.0,66.69999694824219,71.0,2255.0,-0.03789258899787329,2.1851910459064015,1.3432806361617733,54.385991596710234,78.84829648777529,2.8197518893534124,-0.09570024513546116,-6.053864796580868,-9.504231964433579,32.3599583761224,4.3000030517578125,4.852331118112545,-0.6924970626831026,-6.925070776988619,5.540076651622414,-3.808783919835861,2.4237897944696556,5.779998779296875,21.68028516135435,-54.931806883915456,3.1162868571527573,1,2.089996337890625,-1.7600021362304688,-5.462502479553223,-7.525003433227539,-5.480003356933594,3,-0.09838947174878898,-1.9763126398877644,70.98999786376953,1.0,73.0,1.0,71.4800033569336,-0.09838947174878898
219,2001-01-05,70.0,70.0,69.30999755859375,69.30999755859375,247.0,0.024890144542950132,1.0,-0.25555674863094596,58.967009679597965,76.31878852489906,1.0761569201905985,-1.3880077568290545,-7.374066723734174,-11.127807718658318,32.45870109756237,1.6999969482421875,4.5325763692216725,0.7034997940063477,-5.063011340653858,6.470010928666554,-2.1797557733237483,3.5867553613364436,4.0800018310546875,44.71545892121674,-28.74296357268959,2.8832555673301017,1,0.3899993896484375,-3.4599990844726562,-6.630000114440918,-9.225000381469727,-3.75,4,-0.1287142617361886,2.1851910459064015,68.30000305175781,-1.9763126398877644,70.98999786376953,1.0,73.0,-0.1287142617361886
220,2001-01-08,71.0,71.0,69.0,69.0,2506.0,0.014285714285714235,1.0,2.8985404688191068,54.019296745728695,73.50134029461127,0.08510681052962354,-1.9359539025791292,-8.06637676552031,-12.04319903986135,32.42810309784667,2.0,4.011380965832558,1.3534997940063533,-3.88500316169727,6.592002749709977,-1.2657516838454654,3.972751271858172,2.932401733398436,58.26558545743256,-11.34659344102996,2.619251477851813,1,-0.6100006103515625,-4.459999084472656,-7.627500534057617,-10.225000381469727,-5.900001525878892,0,-0.14084507042253525,1.0,70.0,2.1851910459064015,68.30000305175781,-1.9763126398877644,70.98999786376953,-0.14084507042253525
221,2001-01-09,67.29000091552734,71.0,65.62999725341797,71.0,2196.0,-0.05225350823200925,1.8948809012147398,-1.8549995422363281,39.74440287138487,69.5142576175589,3.591146318532509,2.2219003823564663,-4.085454335935978,-8.269305776260907,32.711726651152496,5.370002746582031,3.387704208660196,-2.5684993743896456,-6.957228262216347,1.8202295134370559,-4.762863818303003,-0.37413493047628776,6.497752722167974,19.645003110443778,-44.218013984329986,2.194364443913351,1,2.5649986267089844,0.19499969482421875,-3.7350006103515625,-6.51500129699707,-3.8400001525878906,1,-0.10090653623338763,1.0,71.0,1.0,70.0,2.1851910459064015,68.30000305175781,-0.10090653623338763
222,2001-01-10,66.30000305175781,66.30000305175781,66.30000305175781,66.30000305175781,200.0,-0.01471240675137342,1.0,-0.0,31.175683874648,63.75445186991868,4.296120794567713,3.49920394960742,-2.9239411566223623,-7.203117661775394,32.54051938915303,0.9899978637695312,2.7597383711064367,-3.626997375488287,-7.724966476078734,0.4709717251021601,-5.675981925783518,-1.5780128251930563,7.161440330566407,12.476824127628197,-45.979666264726035,2.0489845502952266,1,3.5549964904785156,1.6349983215332031,-2.220003128051758,-5.525003433227539,-1.910003662109375,2,-0.09502266609007015,1.8948809012147398,67.29000091552734,1.0,71.0,1.0,70.0,-0.09502266609007015
223,2001-01-11,63.4000015258789,66.29000091552734,62.45000076293945,65.31999969482422,1030.0,-0.04374059415374376,-1.0104714446918783,-100.0,27.699516222551054,57.63777788128838,6.6227604929826995,6.529187706517767,0.11741368795728846,-4.212199152199055,32.313298557489304,3.8500022888183594,2.1331896827364574,-6.396998977661134,-11.134548838733743,-1.659449116588526,-8.765773908197438,-4.02822404712483,9.748184011289077,11.111121025854644,-43.658992221536785,2.368774930536303,1,4.864999771118171,4.864999771118171,0.9399986267089915,-2.6250019073486257,0.9499969482422088,3,-0.038012614974912595,1.0,66.30000305175781,1.8948809012147398,67.29000091552734,1.0,71.0,-0.038012614974912595
224,2001-01-12,66.93000030517578,66.93000030517578,62.459999084472656,62.459999084472656,1154.0,0.05567821284445862,1.0,-2.3281278560586105,40.10694512803263,52.06544852830174,2.659102521852404,3.138855061519507,-3.2179494525548904,-7.647874004130884,31.91390636056186,4.470001220703125,1.6874648175225673,-2.8535003662109375,-7.623635893824073,1.9166351614021977,-5.238568130017498,-0.468432602404377,5.576294145538483,52.39766014033626,-0.8317786581891227,2.385067763806565,1,1.335000991821289,1.335000991821289,-2.5900001525878906,-6.155000686645508,-2.9300003051757812,4,-0.06140744944884946,-1.0104714446918783,63.4000015258789,1.0,66.30000305175781,1.8948809012147398,67.29000091552734,-0.06140744944884946
225,2001-01-15,67.30000305175781,67.5,67.0,67.0,930.0,0.005528204764604139,-2.3332994252581254,0.06711475835136851,41.165235881057164,46.64925191196164,1.8258159761894888,2.9018817947672204,-3.3701747166808858,-7.933696442962855,31.261491690581796,0.5699996948242188,1.0862693392298155,-2.4734977722168026,-7.2645816336047915,2.3175860891711864,-4.869039702910797,-0.0779558415228081,4.602913777689963,56.7251780303757,3.825906140298656,2.3955419306939962,1,0.9649982452392578,0.9649982452392578,-2.960002899169922,-6.525003433227539,-0.20000457763670454,0,-0.015601827699031401,1.0,66.93000030517578,-1.0104714446918783,63.4000015258789,1.0,66.30000305175781,-0.015601827699031401
226,2001-01-16,64.80000305175781,67.30000305175781,64.80000305175781,67.30000305175781,261.0,-0.03714710084154593,1.0,-8.333248563145313,36.774743305235205,42.67098058943842,3.3976196295823087,5.262128630362241,-0.6688978724495342,-5.364316593679796,30.343868320883587,2.5,0.3849821047642763,-4.713497924804685,-9.992377022192258,0.5653811725828888,-7.352937473498471,-2.074058376110898,6.535738813699467,46.53470581881167,-7.665920901634152,2.6394395486937867,1,1.924997329711914,3.464998245239258,-1.2375030517578125,-4.025003433227539,3.1999969482421875,1,0.004629558769058795,-2.3332994252581254,67.30000305175781,1.0,66.93000030517578,-1.0104714446918783,63.4000015258789,0.004629558769058795
227,2001-01-17,63.9000015258789,66.0,63.9000015258789,66.0,410.0,-0.013888911782304336,1.0000000000000067,0.8399993896484403,34.06039833522948,40.41258133816278,3.560573029195787,5.94724067914823,0.39834766198404026,-4.383497176829721,29.356918427814303,2.099998474121101,-0.45522219157288646,-5.283499526977543,-11.100468863770153,0.5334698098150596,-8.191984195373841,-2.3750148585812454,6.902595873427309,28.712890732701336,-21.456065828102016,2.9084846683963015,1,2.8249988555908274,4.364999771118171,-0.46250152587889914,-3.1250019073486257,2.6699981689453196,2,-0.007042265292547811,1.0,64.80000305175781,-2.3332994252581254,67.30000305175781,1.0,66.93000030517578,-0.007042265292547811
228,2001-01-18,58.849998474121094,62.5,57.5,62.36999893188477,1180.0,-0.07902977983048409,1.6455008300492984,1.676191912109309,28.126070282406573,36.9858102940304,7.966931191518626,10.49990151999063,5.588086086602999,0.710954794030215,28.39357646531248,6.400001525878899,-1.5913279285921647,-9.676002502441406,-16.94422983252707,-2.4077751723557412,-13.310116167484239,-6.041888837398574,11.451443127003103,13.499984741210938,-31.78013125123229,3.6341136650428307,1,5.400001525878906,6.94000244140625,4.075000762939453,1.9250011444091797,4.909999847412109,3,0.09413765606066282,1.0000000000000067,63.9000015258789,1.0,64.80000305175781,-2.3332994252581254,67.30000305175781,0.09413765606066282
229,2001-01-19,57.0,57.70000076293945,55.0,57.43999862670898,1526.0,-0.031435828752563455,4.624984602179934,0.12499959360474529,26.43228128629832,33.9205863540937,8.693128573201392,11.855094414182332,7.586928462188666,2.5950957905826826,27.515045079482015,3.8499984741210938,-2.5261134826899223,-10.826000976562497,-19.626202981687996,-2.0257989714369984,-15.226101979125247,-6.425899973999748,12.277326273034262,16.0,-24.103641675394385,4.4001010025627485,1,6.0,7.540000915527344,6.402500152587891,3.7749996185302734,5.700000762939453,4,0.12894734165124744,1.6455008300492984,58.849998474121094,1.0000000000000067,63.9000015258789,1.0,64.80000305175781,0.12894734165124744
230,2001-01-22,60.0,60.5,57.84000015258789,57.84000015258789,976.0,0.05263157894736836,-1.4629629956678458,-4.9091058841889765,29.813662683111417,32.81717077761887,4.435083374341303,8.420470095560177,4.7276012275629,-0.3397174490309425,26.234675948202067,3.5,-3.015346192412622,-7.2760009765625,-16.600320162170306,2.0483182090453056,-11.938160569366403,-2.613841383758597,7.849593645730835,40.650396418279286,7.787678527486008,4.662159592803905,1,1.25,4.540000915527344,3.9599990844726562,0.7749996185302734,2.0,0,0.06666666666666665,4.624984602179934,57.0,1.6455008300492984,58.849998474121094,1.0000000000000067,63.9000015258789,0.06666666666666665
231,2001-01-23,64.80000305175781,64.94999694824219,60.88999938964844,60.88999938964844,1299.0,0.08000005086263018,-1.0767231488491529,1.8101870084824039,41.15462247795511,33.92594173354188,-0.844028865084276,3.3014290468627507,0.12694776369971805,-5.035421852233782,24.409778429885503,4.9499969482421875,-3.6567139013720436,-2.1659980773925724,-11.38062384522675,7.048627690441599,-6.773310961309662,2.4413148065245167,1.7646312293999387,89.09093683416192,53.93630572823899,4.6073128839170865,1,-3.5500030517578125,-0.26000213623046875,-0.44000244140625,-4.025003433227539,-2.3000030517578125,1,0.03549375484637274,-1.4629629956678458,60.0,4.624984602179934,57.0,1.6455008300492984,58.849998474121094,0.03549375484637274
232,2001-01-24,69.73999786376953,69.73999786376953,65.76000213623047,65.76000213623047,528.0,0.07623448424942181,1.0,1.0179007672314886,51.93339808621831,36.61859527394935,-5.861102070958069,-1.8317149294397126,-4.506083895431502,-9.846123458807014,22.072616605495032,4.939994812011719,-4.217304043791415,2.836996841430661,-6.278193937187268,11.952187620048583,-1.7205985478782964,7.394592230739619,-14.739997863769531,100.0,60.53266704287914,4.557595389308961,1,-7.369998931884766,-5.1999969482421875,-4.552497863769531,-8.964998245239258,-7.739997863769531,2,-0.02494978372624057,-1.0767231488491529,64.80000305175781,-1.4629629956678458,60.0,4.624984602179934,57.0,-0.02494978372624057
233,2001-01-25,66.01000213623047,68.70999908447266,66.01000213623047,68.70999908447266,2004.0,-0.0534843108946641,1.0,-0.678391921267631,44.91978838190962,37.153355635491245,-1.9243044586417,1.545114266197956,-0.5338636078268166,-6.007211658862616,20.45358610347999,3.7299957275390625,-4.367218950827663,-0.6184989929199247,-9.47786670830719,8.24086872246734,-5.048182850613557,3.8111848647737077,-10.715202178955082,74.69473359485839,34.40862262619557,4.429683857693634,1,-3.640003204345703,-1.470001220703125,-0.685002326965332,-5.235002517700195,-3.240001678466797,3,0.008483525836554762,1.0,69.73999786376953,-1.0767231488491529,64.80000305175781,-1.4629629956678458,60.0,0.008483525836554762
234,2001-01-26,65.01999664306639,66.98999786376953,65.01999664306639,66.98999786376953,383.0,-0.01499781034881531,1.0000000000000144,0.7296309064296141,42.38410209940482,37.288785215307655,-1.3787115569386401,2.135843544721112,0.6273807985830473,-4.892183908303551,18.82532094293311,1.9700012207031392,-4.329639222825762,-1.2855041503906364,-9.866799733858656,7.295791433077376,-5.576151942124639,3.0051436413433663,-9.436292727661119,60.336116566912736,21.40209488428112,4.290647791734006,1,-2.6499977111816264,-0.4799957275390483,1.490003585815444,-3.2999973297119,-5.019996643066392,4,-0.01937862790811995,1.0,66.01000213623047,1.0,69.73999786376953,-1.0767231488491529,64.80000305175781,-0.01937862790811995
235,2001-01-29,65.48999786376953,65.48999786376953,64.04000091552734,65.30000305175781,3345.0,0.007228564210534527,14.263542545074891,-0.09644400724985601,47.50138417788307,38.48063420115741,-2.383067638190724,1.258606411886575,0.3376105218152503,-5.249127735514527,17.186165140179295,1.4499969482421875,-3.939819432976961,-0.5160026550292969,-8.747892774238963,7.715887464180369,-4.631947714634123,3.599942404575536,-9.623168069396975,51.977392850092286,10.165422873884523,4.115945059604831,1,-3.1199989318847656,-0.9499969482421875,1.237502098083496,-3.769998550415039,-5.489997863769531,0,-0.04260188107859997,1.0000000000000144,65.01999664306639,1.0,66.01000213623047,1.0,69.73999786376953,-0.04260188107859997
236,2001-01-30,64.80000305175781,65.5,64.0,65.5,2766.0,-0.010535880814151577,3.2857329700272477,-3.684295064851624,47.90033601800298,40.01840505479891,-1.8920411680237166,1.373183588962064,1.1748427192958388,-4.448940035193381,15.053808838113314,1.5,-4.049198349318729,-0.7959976196289062,-8.350089917184292,6.758094677926472,-4.573043768406592,2.9810485291487865,-8.655709895997319,13.937340583476107,-30.28057073110108,3.7770461487776896,1,-2.430004119873047,-0.26000213623046875,2.1949968338012695,-2.9150028228759766,-5.090003967285156,1,-0.04320992160326542,14.263542545074891,65.48999786376953,1.0000000000000144,65.01999664306639,1.0,66.01000213623047,-0.04320992160326542
237,2001-01-31,62.11999893188477,65.0,62.11999893188477,65.0,1020.0,-0.04135808632188542,-1.0000000000000049,4.1143051771117065,48.197179638803036,42.24852831662074,0.5687239394123509,3.535884350914607,3.97397805854758,-1.6732084202603588,14.073195641989692,2.8800010681152273,-4.305180420433636,-3.032501792907702,-10.288845847289743,4.2238422614743385,-6.660673820098715,0.5956702342833182,-5.703791681964098,0.0,-46.406108192123526,3.62817202719102,1,0.2499999999999929,2.420001983642571,5.110000610351555,-0.2349987030029368,-1.6199989318847727,2,0.006117209830153181,3.2857329700272477,64.80000305175781,14.263542545074891,65.48999786376953,1.0000000000000144,65.01999664306639,0.006117209830153181
238,2001-02-01,61.58000183105469,62.5,61.58000183105469,62.5,300.0,-0.00869280602245659,1.0,0.3194436901884176,41.77176542206555,43.9529154428171,1.717287772665614,3.738286478399317,4.6576571979398125,-1.0316684623704617,14.889679932294364,0.9199981689453125,-4.258969453926966,-3.2364988327026367,-10.501513333302213,4.028515667896933,-6.869006083002418,0.39600841759715166,-4.897318768857033,0.0,-43.762536402233934,3.6325072502997853,2,2.2099971771240234,2.9599990844726562,6.164999008178711,0.30499839782714844,-1.0800018310546875,3,0.006820366295174463,-1.0000000000000049,62.11999893188477,3.2857329700272477,64.80000305175781,14.263542545074891,65.48999786376953,0.006820366295174463
239,2001-02-02,60.9900016784668,61.0,60.099998474121094,60.66999816894531,2145.0,-0.009581034995850835,4.294124246878121,-0.34783059393296073,40.36052327903597,45.12478884236427,3.2774489570885237,3.8142279161088197,5.36842556978246,-0.35050896604837334,15.864396902011002,1.4800033569335938,-4.082209797318612,-3.3759990692138615,-10.401089369049757,3.6490912306220267,-6.888544219131802,0.13654608070408614,-4.046172320237709,16.481536164026284,-24.582097050354985,3.512545149917945,2,3.9299964904785156,3.549999237060547,6.759998321533203,0.8949985504150391,-1.0900001525878977,4,0.02918509149550208,1.0,61.58000183105469,-1.0000000000000049,62.11999893188477,3.2857329700272477,64.80000305175781,0.02918509149550208
240,2001-02-05,61.0,61.790000915527344,60.099998474121094,61.790000915527344,1710.0,0.00016393378025991723,3.2784822351202836,-2.4687257858786222,43.71692572718303,45.40948920338959,3.826628970224931,3.1796652307598094,5.225187805504518,-0.2683643364332653,16.462241462710704,1.69000244140625,-3.1882862411366375,-2.8660007476806655,-9.301780831713216,3.5697793363518926,-6.083890789696937,0.35188929433561356,-3.800247271660105,16.666690214174,-22.725664593828338,3.2178900420162786,2,3.9199981689453125,3.5400009155273438,7.0,0.8850002288818359,1.0,0,-0.016393442622950838,4.294124246878121,60.9900016784668,1.0,61.58000183105469,-1.0000000000000049,62.11999893188477,-0.016393442622950838
241,2001-02-06,60.5,60.5,60.5,60.5,705.0,-0.008196721311475419,1.0,-0.0,44.30294580572451,44.561661172223616,4.081770354035839,3.3148472182240525,5.585325406958518,0.2925866811472986,17.267031789409163,0.5,-1.9802758017221862,-3.026500701904297,-9.417983330165342,3.364981926356748,-6.222242016034812,0.16924061222622555,-3.04944236895151,8.163293904427071,-31.234097517838897,3.195741314130521,2,3.904998779296875,4.040000915527344,7.75,1.385000228881836,0.5,1,-0.008264462809917328,3.2784822351202836,61.0,4.294124246878121,60.9900016784668,1.0,61.58000183105469,-0.008264462809917328
242,2001-02-07,60.0,61.4000015258789,60.0,61.4000015258789,86.0,-0.008264462809917328,1.0000000000000102,-100.0,52.27362955946194,45.378754636396096,3.4138598757803607,3.4980117641801485,5.969007226148705,0.8485346238425535,18.013664771902548,1.4000015258788991,-1.0289406051890495,-3.211500549316405,-9.648267936481673,3.2252668378488636,-6.4298842428990355,0.006883144266232932,-2.303653564297086,0.0,-40.91045170413197,3.218383693582635,2,3.4949989318847656,4.540000915527344,8.614999771118164,2.135000228881836,1.5,2,-0.004833348592122366,1.0,60.5,3.2784822351202836,61.0,4.294124246878121,60.9900016784668,-0.004833348592122366
243,2001-02-08,60.9900016784668,61.9000015258789,60.849998474121094,60.88999938964844,888.0,0.016500027974446718,-10.666433551613713,-0.07143012844616686,58.16619372012984,47.13232037203221,1.829250969556277,2.4434800122162557,5.050713481463902,-0.09516145462315251,17.621124992103933,1.9000015258788991,-0.8078291425728281,-2.100998878479004,-8.612704904997685,4.41070714803967,-5.356851891738344,1.1548541347803365,-3.0527822142025514,52.105309652782715,7.711570056728014,3.2558530132593377,2,1.7599983215332031,2.009998321533203,8.164999008178711,1.6849994659423828,0.30999755859375,3,-0.00803413125072594,1.0000000000000102,60.0,1.0,60.5,3.2784822351202836,61.0,-0.00803413125072594
244,2001-02-09,62.81999969482422,62.81999969482422,61.0,61.0,1092.0,0.03000488548934599,1.0,18.199580392904824,56.06190963199806,48.083489866933874,-0.3862535778083753,0.30544376502962933,3.315811371159043,-1.8677424181923783,17.347586844385557,1.8299980163574219,-1.4209160826316207,-0.06550083160400533,-6.321477598025979,6.190475934817968,-3.1934892148149885,3.062487551606978,-4.646724662569866,100.0,52.855275525360526,3.1279883832109854,2,-0.06999969482421875,0.18000030517578125,5.645000457763672,-0.14499855041503906,-2.3199996948242188,4,-0.036930909043212945,-10.666433551613713,60.9900016784668,1.0000000000000102,60.0,1.0,60.5,-0.036930909043212945
245,2001-02-12,66.25,67.0,63.0,63.0,3754.0,0.05460045084110976,-1.4615384615384615,1.785714585141123,53.31200889457385,48.684786853219535,-4.131591271245,-3.3805774255777337,0.08494374439695207,-5.236722676448103,17.367721574841287,4.180000305175781,-1.3762447066743775,3.416999626159665,-2.699050251879399,9.533049504198729,0.35897468714013314,6.475024565179197,-7.8453905111153475,89.28571428571429,45.48692092553796,3.0580249390195338,2,-2.75,-3.25,2.2150001525878906,-3.0799999237060547,-4.75,0,-0.09584903357163921,1.0,62.81999969482422,-10.666433551613713,60.9900016784668,1.0000000000000102,60.0,-0.09584903357163921
246,2001-02-13,65.09999847412111,66.23999786376953,65.09999847412111,65.26999664306639,940.0,-0.017358513598171976,-12.411901983666018,-0.05230712890624126,37.18232104747808,47.460913676405646,-3.279427023924896,-2.326214883279917,1.3961287848362218,-4.022827193640033,16.79065430210317,1.150001525878892,-1.1686161912808615,2.2519983291626104,-3.8857964919645553,8.389793150289776,-0.816899081400976,5.32089573972619,-6.468681217738755,72.85712105887298,34.673364278870636,3.068897410563581,2,-1.599998474121108,-2.099998474121108,3.3650016784667827,-1.9299983978271626,-3.61999893188478,1,-0.04761902529619011,-1.4615384615384615,66.25,1.0,62.81999969482422,-10.666433551613713,60.9900016784668,-0.04761902529619011
247,2001-02-14,63.45000076293945,65.0,63.45000076293945,65.0,159.0,-0.025345587555390958,1.0,9.117740777310564,42.00998345773963,47.487382347036096,-1.587914537544556,-0.7501175862952607,3.1327871413565873,-2.3458240279199813,15.77769963852884,1.6499977111816548,-1.307471163639896,0.6245006561279283,-5.500342075584015,6.749343387839872,-2.437920709728047,3.6869220219839036,-4.596509894409358,42.27644949155991,8.351239761971982,3.062421365855972,2,0.049999237060546875,-1.0800018310546875,5.219999313354492,0.5900001525878906,-4.659999847412109,2,-0.03861309272624114,-12.411901983666018,65.09999847412111,-1.4615384615384615,66.25,1.0,62.81999969482422,-0.03861309272624114
248,2001-02-15,64.38999938964844,64.38999938964844,64.38999938964844,64.38999938964844,2.0,0.014814792993005366,1.0,-0.0,48.027559467021895,48.339275256812314,-2.332706066406544,-1.3215492066280774,2.2222025511765366,-3.2530769892250504,13.404978885151596,0.9399986267089844,-1.4111350022481375,1.287499237060544,-4.575830732670468,7.150829206791549,-1.644165747804962,4.21916422192605,-5.318778381213555,56.49998982747396,24.845036221148888,2.9316649848655034,2,-0.8899993896484375,-2.020000457763672,4.505001068115234,0.7000007629394531,-6.290000915527344,3,-0.04488273671443832,1.0,63.45000076293945,-12.411901983666018,65.09999847412111,-1.4615384615384615,66.25,-0.04488273671443832
249,2001-02-16,64.34999847412111,64.34999847412111,62.75,63.43999862670898,350.0,-0.0006212286986565507,2.5164807525434028,100.0,46.33204671116007,48.62984425503199,-1.973501941649097,-0.7406448810787865,2.322707517554406,-3.160271635300532,10.532569981148393,1.6399993896484375,-1.3329110991303565,0.8799983978271655,-4.248110972828002,6.008107768482326,-1.684056287500411,3.444053083154749,-5.065401928579533,37.64702292049666,8.209004021751383,2.5640546853275814,2,-0.849998474121108,-1.9799995422363423,3.9150028228759624,1.2600021362304545,-6.549999237060561,4,-0.04739703666484385,1.0,64.38999938964844,1.0,63.45000076293945,-12.411901983666018,65.09999847412111,-0.04739703666484385
250,2001-02-19,64.0,65.30000305175781,64.0,65.30000305175781,410.0,-0.005438981855793834,1.0,-1.428575021693441,47.36841048560102,48.970451441684936,-1.288724346673689,-0.07969756091922875,2.7278113994208013,-2.790263462624573,8.429049099622244,1.3000030517578125,-0.9547406397874383,0.3299999237060547,-4.533465411072271,5.19346525848438,-2.101732743683101,2.7617325910952175,-4.506295428093864,35.81664083455571,4.235391882858092,2.431732667389161,2,-0.5,-1.6300010681152344,4.26500129699707,1.6100006103515625,-5.0,0,-0.0546875,2.5164807525434028,64.34999847412111,1.0,64.38999938964844,1.0,63.45000076293945,-0.0546875
251,2001-02-20,67.09999847412111,67.5,65.52999877929689,65.52999877929689,680.0,0.04843747615814231,-1.5095561829694206,-1.207689237883963,65.94110856336516,50.4890602198964,-3.7482238867741273,-3.1605967184619175,-0.24929721006735406,-5.852022755882807,7.796859848018567,3.5,-0.363749454688417,3.3149986267089986,-1.7649233553835728,8.394920608801563,0.7750376356627129,5.854959617755284,-7.401368036377704,91.57891524465491,53.689430702943085,2.539960991046283,2,-2.924999237060561,-4.729999542236342,1.1650028228759624,-1.4899978637695455,-8.099998474121108,1,-0.08345750523796058,1.0,64.0,2.5164807525434028,64.34999847412111,1.0,64.38999938964844,-0.08345750523796058
252,2001-02-21,68.0,68.48000335693361,66.11000061035156,66.20999908447266,6199.0,0.013412839736889115,-1.3819148650669344,1.140128193290991,70.08760915336615,51.813661934700434,-3.792955903897237,-4.424483882320729,-1.074024378254137,-6.724769273504677,8.408837807025725,2.3700027465820455,0.1383865224882328,4.302000045776367,-0.3935629251882915,8.997563016741026,1.9542185602940378,6.6497815312586965,-8.100542213736077,91.62298297168049,46.919042241673026,2.347781485482328,2,-3.259998321533203,-5.630001068115234,-0.5049991607666016,-2.3899993896484375,-9.0,2,-0.09588235967299519,-1.5095561829694206,67.09999847412111,1.0,64.0,2.5164807525434028,64.34999847412111,-0.09588235967299519
253,2001-02-22,66.56999969482422,69.01000213623047,66.56999969482422,69.01000213623047,270.0,-0.02102941625258503,1.0,-1.36312915833756,66.58739412341433,52.98316021152446,-1.6630848578663233,-3.109821012388039,0.38169098458298834,-5.260862896270382,9.104075335670982,2.44000244140625,0.6664096619158215,2.8439998626708984,-1.915850394262165,7.603850119603962,0.46407473420435963,5.22392499113743,-6.473731107010181,61.02233851831359,12.22182795728888,2.379925128466533,2,-0.6899986267089844,-4.200000762939453,0.9250011444091797,-0.9599990844726562,-8.529998779296875,3,-0.11686944291666812,-1.3819148650669344,68.0,-1.5095561829694206,67.09999847412111,1.0,64.0,-0.11686944291666812
254,2001-02-23,63.7599983215332,65.69000244140625,63.7599983215332,65.69000244140625,530.0,-0.0422112270718471,1.0,0.790984503589564,57.03363524920454,53.39667425092787,1.4463799797443926,-0.42062098254399416,3.1465997359169933,-2.4142696550045244,9.291943497994811,2.8100013732910156,0.9265486163146477,0.09699840545654581,-4.623933195005293,4.8179300059183845,-2.2634673947743664,2.457464205687465,-3.4708551482000587,0.0,-50.681414903064436,2.360465800230919,2,2.1200027465820312,-1.3899993896484375,1.2600021362304688,1.8500022888183594,-3.6599998474121094,4,-0.08877038890229394,1.0,66.56999969482422,-1.3819148650669344,68.0,-1.5095561829694206,67.09999847412111,-0.08877038890229394
255,2001-02-26,62.70000076293945,62.81999969482422,61.84000015258789,62.81999969482422,365.0,-0.016624805308938728,15.333471087516292,0.062175479652685404,55.450944364577744,55.426521286161176,2.178998271411075,0.4423177667371476,4.138586221417796,-1.3094214667268176,9.360433194489659,1.9199981689453125,0.9409503953099545,-0.8234992980957045,-5.481586069655876,3.8345874734644596,-3.1525426838757937,1.5055440876843775,-2.2218404957975793,11.994426393654303,-42.244955053262494,2.329043385780083,2,2.7250003814697266,1.0899982452392578,1.0699996948242188,1.8400001525878906,-3.5,0,-0.07814994364043426,1.0,63.7599983215332,1.0,66.56999969482422,-1.3819148650669344,68.0,-0.07814994364043426
256,2001-02-27,62.0,62.0,61.77000045776367,61.77000045776367,6010.0,-0.011164286354414354,1.0,-1.916679912261182,54.90677200573366,56.859497791493844,2.674245792756423,0.9716086848152727,4.680444797496023,-0.5380073106003493,9.430356156017023,0.9300003051757812,0.8869822649336783,-1.3834999084472628,-6.04835192190032,3.2813521050057872,-3.7159259151737842,0.9489260982792658,-1.3366029809255764,3.176788520925243,-55.530749452964784,2.3324260067265263,2,3.3900012969970703,2.8699989318847656,0.8950004577636719,2.5400009155273438,-2.799999237060547,1,-0.048387096774193505,15.333471087516292,62.70000076293945,1.0,63.7599983215332,1.0,66.56999969482422,-0.048387096774193505
257,2001-02-28,62.5,62.5,62.0,62.0,835.0,0.008064516129032251,1.0,2.1739173701756425,53.79587395040662,57.50042162298104,2.263329949999104,0.5286407798413464,4.008733144455476,-0.8885545283231835,9.017284732542366,0.5,0.663180331475516,-0.9024999618530245,-5.548741856684046,3.743741932978004,-3.2256209092685424,1.4206209855624863,-1.6550709640316725,10.082864267939215,-47.41667740470765,2.323120947415513,2,2.8900012969970703,2.3699989318847656,0.3950004577636719,2.0400009155273438,-1.6100006103515625,2,-0.05600000000000005,1.0,62.0,15.333471087516292,62.70000076293945,1.0,63.7599983215332,-0.05600000000000005
258,2001-03-01,62.0,62.5,62.0,62.5,670.0,-0.008000000000000007,1.0,-1.0,47.79094880741367,57.6625218558981,2.669368535899622,1.1190959394044953,4.279314243769903,-0.24224834359540637,8.461146562229956,0.5,0.8773255189270088,-1.4234998703002901,-6.038751806703118,3.191752066102538,-3.731125838501697,0.8841260979011238,-0.9771695874756503,5.867332292077208,-44.345391854323935,2.307625968201413,3,3.3900012969970703,2.5050010681152344,1.4549999237060547,2.5400009155273438,-1.4099998474121094,3,-0.048387096774193505,1.0,62.5,1.0,62.0,15.333471087516292,62.70000076293945,-0.048387096774193505
259,2001-03-02,62.77000045776367,62.77000045776367,60.02000045776367,60.52000045776367,978.0,0.0124193622219948,1.4444444444444444,-4.5,39.0566036377822,56.73898776169601,1.8457792788577763,0.5157275730768447,3.3163501582643846,-0.8599797722494174,7.759763551397851,2.75,1.110552976946451,-0.7424993515014648,-5.226960073009309,3.741961370006379,-2.984729712255387,1.4997310092524572,6.969997406005859,98.2143124755621,50.75699434418551,2.242230360753921,3,1.7450008392333984,1.7350006103515625,0.6849994659423828,1.7700004577636719,-2.1800003051757812,4,-0.0753544608529838,1.0,62.0,1.0,62.5,1.0,62.0,-0.0753544608529838
260,2001-03-05,60.0,61.84000015258789,58.63999938964844,61.84000015258789,5174.0,-0.044129368130681024,2.478261410401269,-0.8177778455946181,35.445207045346535,53.35055425969393,4.457459557510248,3.3802778906247397,5.857220848961703,2.0477281623517314,7.400663911898661,4.130001068115234,1.0878564800659447,-3.4624998092651396,-8.085083785709415,1.1600841671791287,-5.773791797487277,-1.151207821043002,9.54559791564941,32.929788344394105,-10.847230030690561,2.3112919882221354,3,3.825000762939453,3.825000762939453,3.4549999237060547,4.540000915527344,-1.0,0,0.0016666412353516513,1.4444444444444444,62.77000045776367,1.0,62.0,1.0,62.5,0.0016666412353516513
261,2001-03-06,60.0,60.0,58.56999969482422,58.56999969482422,1593.0,0.0,1.0,-0.7771740144502379,39.130431647326766,49.91086787013401,3.7374432113671503,3.521444825229125,5.623366922455432,2.1868336726922024,7.029023477029134,1.4300003051757812,1.0886787240627953,-3.437499809265134,-8.132387112454737,1.257387493924469,-5.784943460859935,-1.0900561576703325,9.109373974609369,34.04762012888225,-9.509457779943666,2.3474436515948014,3,3.7900009155273438,3.7900009155273438,3.4549999237060547,4.540000915527344,-1.0,1,-0.013333320617675781,2.478261410401269,60.0,1.4444444444444444,62.77000045776367,1.0,62.0,-0.013333320617675781
262,2001-03-07,59.709999084472656,60.88999938964844,59.709999084472656,60.0,309.0,-0.004833348592122366,-7.137907447844045,-0.20279779974710962,34.625493003214174,46.35954552344511,3.0484155512946813,3.99334658856759,5.671322514127141,2.6156659839988876,6.807929260366572,1.1800003051757812,1.0769631315097783,-3.713000679016112,-8.454152969311494,1.0281516112792701,-6.083576824163799,-1.3424245338684244,8.767012433349606,27.142837680119523,-14.166624269328207,2.370576145147689,3,2.420001983642578,4.0800018310546875,3.7450008392333984,4.8300018310546875,-0.20999908447265625,2,-0.008541254887840521,1.0,60.0,2.478261410401269,60.0,1.4444444444444444,62.77000045776367,-0.008541254887840521
263,2001-03-08,60.5,60.5,60.0,60.0,1100.0,0.013230630173176161,1.0,-1.7241324879640103,37.946154728122195,44.23871435443595,1.460414660627528,3.3357809810722117,4.6273467436124065,1.9704997247852205,6.737092637583332,0.7900009155273438,0.460923174590981,-2.8984996795654325,-7.697302968814512,1.9003036096836468,-5.297901324189979,-0.4990980349408929,7.382590808442373,45.95237987111775,4.006987232971788,2.399401644624541,3,0.19499969482421875,3.2900009155273438,2.9549999237060547,4.040000915527344,-1.0,3,0.0064462709032799825,-7.137907447844045,59.709999084472656,1.0,60.0,2.478261410401269,60.0,0.0064462709032799825
264,2001-03-09,60.5,61.0,59.75,60.0,750.0,0.0,-1.5,1.0,38.79641682276314,42.38821129423433,1.0609202386226428,3.3234560349326188,4.368780127494745,2.116804771135591,6.890128059560369,1.25,-0.377263306773024,-2.7824996948242173,-7.749399713383042,2.1844003237346072,-5.265949704103633,-0.2990496855448086,6.8238353416252835,59.02140779808005,15.627401310926295,2.483450009279412,3,0.1700000762939453,3.2900009155273438,3.6649999618530273,4.040000915527344,-1.0,4,0.0014876058278989746,1.0,60.5,-7.137907447844045,59.709999084472656,1.0,60.0,0.0014876058278989746
265,2001-03-12,59.9000015258789,60.5,59.9000015258789,60.5,2459.0,-0.009917330150762016,1.0000000000000238,-1.1999969482422017,22.560992984098547,38.794235847385984,1.3655748460875543,3.6083379596820677,4.697908867308321,2.862541693298624,6.793533355692002,0.5999984741211009,-1.1416483225832863,-3.0649982452392663,-8.045001770789519,1.9150052803109858,-5.555000008014396,-0.5749964824641367,6.898603676938315,54.7325787664241,16.713473523188995,2.4900017627751274,3,0.7699985504150462,3.8899993896484446,4.829998016357429,4.639999389648445,0.39999771118164773,0,0.011519175444609786,-1.5,60.5,1.0,60.5,-7.137907447844045,59.709999084472656,0.011519175444609786
266,2001-03-13,62.0,62.29999923706055,60.790000915527344,60.790000915527344,3378.0,0.03505840435102203,-1.4958668827279205,-2.016670269445445,29.050278883146134,36.044725284357035,-0.8207324088620567,1.3325057582362803,2.2968565456296375,0.9219726214086634,6.437796411449426,2.3999977111816477,-1.5184806523195107,-0.809999847412108,-5.70241228351199,4.082412588687781,-3.2562060654620524,1.6362063706378365,4.304888872337628,88.41701855651274,54.816460824884615,2.446206218049944,3,-1.3299999237060547,1.7900009155273438,2.729999542236328,2.5400009155273438,-1.7000007629394531,1,-0.048387096774193505,1.0000000000000238,59.9000015258789,-1.5,60.5,1.0,60.5,-0.048387096774193505
267,2001-03-14,61.0,61.4000015258789,60.0,61.4000015258789,797.0,-0.016129032258064502,5.999980926586645,-0.3305800235817769,29.949604249171983,34.062353666774634,-0.06245091672462877,2.255170538166773,3.042773822806936,2.0697010518130696,6.673533463734469,2.0,-1.83130257026464,-1.6874998092651339,-6.634821156846954,3.259821538316679,-4.161160483056037,0.7861608645257689,4.840795521686829,49.01962250941333,18.10750274929665,2.4736606737909064,3,-0.3299999237060547,2.7900009155273438,3.4724998474121094,3.5400009155273438,-1.0,2,-0.032786885245901676,-1.4958668827279205,62.0,1.0000000000000238,59.9000015258789,-1.5,60.5,-0.032786885245901676
268,2001-03-15,61.5,62.91999816894531,60.1500015258789,60.1500015258789,5193.0,0.008196721311475308,-3.103703368805316,-3.374983310763205,40.24180177604166,34.19404234880346,-0.7161449140806795,1.6101089344551127,2.3759823488424914,1.7218367260282008,6.912835624382785,2.7699966430664134,-2.086148899580053,-1.0429998397827163,-5.949601013160759,3.8636013335953265,-3.496300426471734,1.4103007469063016,3.9045477720750768,55.20507920615743,19.540792403032867,2.4533005866890196,3,-0.7550010681152344,2.2900009155273438,2.5174999237060547,3.0400009155273438,0.5,3,-0.03252032520325199,5.999980926586645,61.0,-1.4958668827279205,62.0,1.0000000000000238,59.9000015258789,-0.03252032520325199
269,2001-03-16,61.29999923706055,61.5,60.599998474121094,61.5,1028.0,-0.0032520449258447437,7.9999809265864315,-0.14814888073829938,43.470142880323856,35.08570188602316,-0.8343312958397036,1.6547346922502157,2.348624365114418,2.0697242530775526,7.105771643600706,0.9000015258789062,-2.3709311597351146,-1.0905006408691378,-5.949993212838891,3.768991931100615,-3.520246926854014,1.3392456451157386,3.6944756503794736,46.35759163494077,7.381179567093589,2.4297462859848746,3,-0.5550003051757812,2.490001678466797,1.5750007629394531,3.240001678466797,1.19000244140625,4,-0.029363772585046077,-3.103703368805316,61.5,5.999980926586645,61.0,-1.4958668827279205,62.0,-0.029363772585046077
270,2001-03-19,60.5,62.290000915527344,60.5,62.290000915527344,371.0,-0.013050558678912472,1.0,8.949970436208968,43.068391671408605,35.52325299981003,0.04922855905468282,2.296838420709065,2.875043228542687,2.969112968541623,7.675514696472691,1.7900009155273438,-2.5109519048378033,-1.7154998779296875,-6.58302215731311,3.152022401453735,-4.149261017621399,0.7182612617620237,4.1090063758830695,17.123298408799936,-25.291731675109293,2.433761139691711,3,0.8149986267089844,3.2900009155273438,2.375,4.040000915527344,0.5,0,-0.016528925619834656,7.9999809265864315,61.29999923706055,-3.103703368805316,61.5,5.999980926586645,61.0,-0.016528925619834656
271,2001-03-20,61.5,62.0,61.0,61.5,1000.0,0.016528925619834656,1.0,-0.0,45.58303875018113,36.74075808280636,-0.7997193470428883,0.9020374984774975,1.7270449653869946,2.075326419775813,7.636866227246555,1.5,-2.5339811913701595,-0.43549995422362997,-4.7305714703247475,3.8595715618774946,-2.583035712274196,1.7120358038269288,2.746665975019539,51.369895226399805,4.66409285406219,2.147535758050561,3,-0.16500091552734375,2.2900009155273438,1.75,3.0400009155273438,-1.5,1,-0.019512207527470737,1.0,60.5,7.9999809265864315,61.29999923706055,-3.103703368805316,61.5,-0.019512207527470737
272,2001-03-21,61.47999954223633,61.47999954223633,60.0,61.0,1350.0,-0.00032521069534430236,5.166670640313441,100.0,47.60147393706665,37.81357132824463,-0.5612633223219916,0.43060841795830385,1.6276788223666898,2.1561975713633927,7.174186834368309,1.5,-2.247638501702042,-0.1295003890991211,-3.339028517448,3.0800277392497506,-1.7342644532735605,1.4752636750753183,2.426066455971494,50.6849476131999,-1.1376274235186514,1.604764064174436,3,-0.14500045776367188,2.3100013732910156,1.7700004577636719,3.0600013732910156,-1.4799995422363281,2,-0.019193238678623104,1.0,61.5,1.0,60.5,7.9999809265864315,61.29999923706055,-0.019193238678623104
273,2001-03-22,58.790000915527344,61.0,58.0,60.0099983215332,5159.0,-0.04375404435162644,-1.1428577267395366,-2.5416636864315856,34.404388457011564,37.32556817649445,2.079326565567534,2.6433921942501684,4.258081768877005,4.892042652417281,6.728787982663745,3.479999542236328,-2.1165470548632968,-2.4304990768432617,-4.91186899041606,0.05087083672953696,-3.6711840336296575,-1.189814120056866,4.7959011044774655,18.414935825957365,-26.401772368787263,1.2406849567863987,3,1.6699981689453125,4.715000152587891,4.144998550415039,5.75,1.2099990844726562,3,0.020581715693647418,5.166670640313441,61.47999954223633,1.0,61.5,1.0,60.5,0.020581715693647418
274,2001-03-23,58.099998474121094,58.099998474121094,58.099998474121094,58.099998474121094,400.0,-0.011736731258053301,1.0,-0.0,41.10486202440406,39.38599806986173,2.6743203164276466,3.043670729935684,4.765442085478469,5.62897514764019,7.178218555085469,0.69000244140625,-1.8967451443737673,-2.8375015258789062,-5.389420602547865,-0.28558244920994724,-4.113461064213389,-1.5615419875444232,5.039031384283334,2.330966265278793,-42.172202370235055,1.27595953833448,3,2.3600006103515625,5.405002593994141,4.835000991821289,6.44000244140625,3.1000022888183594,4,0.06712567346479448,-1.1428577267395366,58.790000915527344,5.166670640313441,61.47999954223633,1.0,61.5,0.06712567346479448
275,2001-03-26,57.79999923706055,58.95000076293945,57.79999923706055,58.95000076293945,350.0,-0.005163498191728344,1.0,-100.0,39.98178117186256,40.60060943527466,2.9559582010552603,3.117592587635343,4.863619376076862,5.9819812745583505,7.255707598448688,1.1500015258789062,-1.7906903020080165,-2.892500686645505,-5.663416684774752,-0.1215846885162577,-4.277958685710132,-1.5070426875808778,4.927908232671527,0.0,-43.932711765902326,1.3854579990646239,3,2.559999465942383,5.605001449584961,5.135000228881836,6.740001678466797,3.4000015258789062,0,0.08114191182201758,1.0,58.099998474121094,-1.1428577267395366,58.790000915527344,5.166670640313441,61.47999954223633,0.08114191182201758
276,2001-03-27,59.0,59.0,58.0,58.599998474121094,1300.0,0.020761259148426303,3.999980926586431,-0.3478269522931276,47.01430142590761,42.4966868993564,1.4367441845361313,1.7721759722229748,3.5521744517960627,4.846495270967651,7.309531084235515,1.2000007629394531,-1.6775018917021072,-1.5424999237060533,-4.340069659199507,1.2550698117874006,-2.94128479145278,-0.14371505595932632,3.235116646464924,32.60871368004229,-12.89228931767311,1.3987848677467256,3,1.3599987030029297,4.405000686645508,3.934999465942383,5.540000915527344,4.200000762939453,1,0.03389830508474567,1.0,57.79999923706055,1.0,58.099998474121094,-1.1428577267395366,58.790000915527344,0.03389830508474567
277,2001-03-28,59.0,59.0,58.5,58.54999923706055,600.0,0.0,1.2222184546263721,1.124997615823304,43.243242314414964,42.830180292508985,1.2552078654848557,1.5773941834793277,3.467446731446323,4.897933239248573,7.528782515297728,0.5,-1.2815698367892452,-1.367499923706056,-4.086260573415856,1.3512607260037441,-2.72688024856096,-0.008119598851152432,2.791604905524487,37.50001490115764,-7.615737975281945,1.3593803248549015,3,1.0450000762939453,4.405000686645508,4.272499084472656,5.540000915527344,3.0,2,0.016949152542372836,3.999980926586431,59.0,1.0,57.79999923706055,1.0,58.099998474121094,0.016949152542372836
278,2001-03-29,59.0,59.0,58.5,58.5,400.0,0.0,1.0,1.1111092273131862,43.243242314414964,42.80496911851912,0.9647422778662786,1.413593627748277,3.5437737089786054,4.963625173589648,7.759882566134571,0.5,-1.112816183550727,-1.2174999237060575,-3.88762241357076,1.4526225661586452,-2.5525611686384124,0.11756132122629737,2.3924443386780894,100.0,54.303346003922734,1.3350612449323522,3,1.0450000762939453,4.405000686645508,4.555000305175781,5.540000915527344,2.400001525878899,3,0.016949152542372836,1.2222184546263721,59.0,3.999980926586431,59.0,1.0,57.79999923706055,0.016949152542372836
279,2001-03-30,58.040000915527344,58.2400016784668,58.040000915527344,58.2400016784668,600.0,-0.016271170923265355,1.0,-0.40000152587890625,41.88481344264809,42.673460426434616,1.5798141819111535,2.1092038614635413,4.630158299521604,5.998132519698757,7.474393973240141,0.9599990844726562,-0.9244075834241414,-1.9409990310668945,-4.494550951430426,0.6125528892966372,-3.2177749912486604,-0.6642230708851287,2.993198912988994,20.000127156494678,-23.539261587298917,1.2767759601817672,3,1.8599987030029297,3.7049999237060547,6.084999084472656,6.5,1.9599990844726562,4,0.033769797614670694,1.0,59.0,1.2222184546263721,59.0,3.999980926586431,59.0,0.033769797614670694
280,2001-04-02,60.099998474121094,61.0,58.9000015258789,58.9000015258789,1787.0,0.035492720987236215,-2.5000063578449154,-5.9999618531728975,41.681252931171095,42.23992866876684,-0.6066905787829242,0.06016684253154381,2.6263756306621744,4.002545403091659,6.90241492079795,2.9599990844726562,-0.9358057752385776,0.11399860382080362,-2.44010149973802,2.6680987073796274,-1.1630514479586083,1.3910486556002155,-2.299999237060547,69.99994913736978,30.80972091021296,1.2770500517794126,4,-0.45999908447265625,0.26000022888183594,4.025001525878906,4.44000244140625,-0.09999847412109375,0,0.01830286716716012,1.0,58.040000915527344,1.0,59.0,1.2222184546263721,59.0,0.01830286716716012
281,2001-04-03,59.20000076293945,59.5,58.5,59.5,1280.0,-0.014975003894037942,5.666683620919853,-0.24999999999999853,42.04947044097175,41.623039391422964,-0.07516188417062608,0.9456411299669512,3.4185470891341083,4.962374021003569,6.209199944756378,1.5999984741210938,-1.0204540959406287,-0.7459991455078097,-3.3241208001614595,1.8321225091458402,-2.035059972834631,0.5430616818190117,-1.3360015106201146,39.18919615540257,1.1910012324289596,1.2890608273268236,4,0.1999988555908203,1.1599979400634766,5.407499313354492,5.340000152587891,0.7999992370605469,1,0.0337837833483956,-2.5000063578449154,60.099998474121094,1.0,58.040000915527344,1.0,59.0,0.0337837833483956
282,2001-04-04,59.20000076293945,59.20000076293945,59.20000076293945,59.20000076293945,0.0,0.0,1.0,-0.0,39.371533674587866,42.174944415598105,-0.48342914465516884,0.9544072584453716,3.1492425296950017,5.045645370461784,5.824101672556052,0.0,-1.051260132895706,-0.7204992294311552,-3.3184616673187364,1.877463208456426,-2.0194804483749422,0.5784819895126319,-1.2732814956665024,39.18919615540257,3.2284460910891823,1.298981218943789,4,0.1999988555908203,1.1599979400634766,5.929999351501465,5.340000152587891,0.7999992370605469,2,0.0675675666967912,5.666683620919853,59.20000076293945,-2.5000063578449154,60.099998474121094,1.0,58.040000915527344,0.0675675666967912
283,2001-04-05,60.88999938964844,60.88999938964844,60.0,60.0,43.0,0.028547273731911238,1.0,100.0,48.33468701957954,42.97825830395094,-2.0609470308320113,-0.7429678538424511,1.3242721065779506,3.4358589823196866,5.6704021211391105,1.6899986267089844,-1.1596067503373462,0.9499994277954116,-1.6720205160240553,3.5720193716148785,-0.3610105441143219,2.261009399705145,-2.9018145077209425,96.28376201436699,59.0919344007944,1.3110099719097335,4,-1.489999771118164,-0.5300006866455078,4.2400007247924805,3.6500015258789062,2.6700019836425852,3,0.018229604557037815,1.0,59.20000076293945,5.666683620919853,59.20000076293945,-2.5000063578449154,60.099998474121094,0.018229604557037815
284,2001-04-06,60.59000015258789,61.5,59.5,59.9900016784668,2572.0,-0.004926904911606078,-1.5316426357113195,0.674156051228419,50.38103387071819,44.133730826046005,-1.5316679032873353,-0.45943583167099433,1.5149464228047833,3.7832060100624005,5.795021569979078,2.0,-1.3211502421144559,0.6455001831054688,-1.9808717786196723,3.27187214483061,-0.6676857977571018,1.9586861639680393,-2.5415789682989427,69.66667175292969,28.699672070917238,1.3131859808625717,4,-0.8400001525878906,-0.23000144958496094,4.357501029968262,3.950000762939453,3.4099998474121094,4,0.013368565295446944,1.0,60.88999938964844,1.0,59.20000076293945,5.666683620919853,59.20000076293945,0.013368565295446944
285,2001-04-09,60.59000015258789,60.59000015258789,60.59000015258789,60.59000015258789,0.0,0.0,1.0,0.0,45.790932589919805,43.9978009553807,-1.2228862136063157,-0.42698410249282404,1.3882155966613112,3.831034484867075,5.926375608685463,0.0,-1.0693191704885194,0.6110002517700224,-2.0309916784144306,3.2529921819544754,-0.7099957133222077,1.9319962168622524,-2.4035158156705023,69.66667175292969,28.77565622500834,1.3209959650922267,4,-0.8199996948242188,-0.23000144958496094,3.9200010299682617,3.950000762939453,3.9099998474121094,0,-0.009737582952666357,-1.5316426357113195,60.59000015258789,1.0,60.88999938964844,1.0,59.20000076293945,-0.009737582952666357
286,2001-04-10,59.0,59.040000915527344,59.0,59.040000915527344,78.0,-0.02624195657012185,1.0,-100.0,39.98384145148383,43.635645303943896,0.41025682721284085,0.9768219851330571,2.852640065622211,5.445892150444422,6.47962071658091,1.5900001525878906,-0.918765816850339,-0.8289999008178697,-3.3244515891127833,1.666451787477044,-2.07672574496533,0.4187259433295907,-0.6809750365593104,0.0,-38.01415961462271,1.2477258441474575,4,0.7700004577636719,1.3599987030029297,4.825000762939453,5.540000915527344,5.0,1,0.016949152542372836,1.0,60.59000015258789,-1.5316426357113195,60.59000015258789,1.0,60.88999938964844,0.016949152542372836
287,2001-04-11,59.0,59.0,59.0,59.0,1640.0,0.0,1.0,-0.0,51.08358718733441,44.50679473426828,0.45846982749189635,0.8635807273584035,2.810873044791265,5.471002021815266,6.765303139690161,0.0,-0.711865543747642,-0.7289999008178683,-3.186879837253791,1.7288800356180545,-1.9579398690358332,0.49994006740009667,-0.5537360350969394,0.0,-38.820591934763954,1.2289399682179623,4,0.7700004577636719,1.3599987030029297,4.790000915527344,5.540000915527344,4.0,2,0.016949152542372836,1.0,59.0,1.0,60.59000015258789,-1.5316426357113195,60.59000015258789,0.016949152542372836
288,2001-04-12,59.5,59.5,59.5,59.5,200.0,0.008474576271186418,1.0,0.0,57.36843500112032,46.22719712965409,0.04118452970361375,0.21719915000504386,2.2914633060842675,5.013325397098029,7.17407106376749,0.5,-0.6636490432816871,-0.12899990081787394,-2.4419645087096242,2.1839647070738764,-1.2854822047637526,1.0274824031280048,-0.9315865936930621,20.0,-22.468155450399628,1.1564823039458765,4,0.5,0.8599987030029297,3.460000991821289,5.040000915527344,2.5400009155273438,3,0.008403361344537785,1.0,59.0,1.0,59.0,1.0,60.59000015258789,0.008403361344537785
289,2001-04-13,59.5,59.5,59.5,59.5,0.0,0.0,1.0,0.0,59.23914147686115,48.178073634730765,0.30180258196512,0.07950998681857868,2.2906737589794375,5.046657827463207,7.604929314393627,0.0,-0.560431104955029,-0.03899993896484233,-2.214169739837068,2.1361698619073834,-1.1265848394009552,1.0485849614712706,-0.8143231299453362,31.446537862666112,-15.716352846437502,1.0875849004361127,4,0.5,0.8599987030029297,2.7425003051757812,5.040000915527344,1.9000015258788991,4,0.06823531719816844,1.0,59.5,1.0,59.0,1.0,59.0,0.06823531719816844
290,2001-04-16,59.5,59.5,59.5,59.5,0.0,0.0,1.0,0.0,53.12500298023508,49.408688361315576,0.2321560603696753,0.0007918394835897402,2.289545608022948,4.953230166032881,7.757939018153845,0.0,-0.4495314754225461,0.011000061035154829,-2.116611759288311,2.138611881358621,-1.0528058491265782,1.0748059711968878,-0.7017502047475261,100.0,48.88950733582985,1.0638059101617339,4,0.75,0.8599987030029297,2.7300004959106445,5.040000915527344,2.0,0,0.07563025210084029,1.0,59.5,1.0,59.5,1.0,59.0,0.07563025210084029
291,2001-04-17,60.29999923706055,60.29999923706055,59.79999923706055,59.79999923706055,522.0,0.013445365328748737,1.0,100.0,57.38636634566826,51.41033643588006,-0.44186620862556936,-0.9420155807513098,1.5138099815564985,4.064464717947885,8.058445520104842,0.7999992370605469,-0.20994074863571655,0.8709993362426758,-1.0780126023603458,2.8200112748456974,-0.10350663305883501,1.8455053055441866,-1.3936794336181748,100.0,45.219417237799995,0.9745059693015105,4,-0.049999237060546875,0.05999946594238281,1.9300012588500977,4.240001678466797,1.2000007629394531,1,0.06965175482718955,1.0,59.5,1.0,59.5,1.0,59.5,0.06965175482718955
292,2001-04-18,60.29999923706055,60.29999923706055,60.099998474121094,60.099998474121094,215.0,0.0,1.0,0.40000152587890625,57.38636634566826,52.41607858322325,-0.3010845445903101,-1.0908809582790298,1.554692815789032,3.990764483539593,8.81931810915525,0.20000076293945312,-0.1094992932704244,0.9299993515014648,-0.8187443225629849,2.6787430255659146,0.055627514469236417,1.8043711885336933,-1.2899322257558694,100.0,48.835116594860175,0.8743718370322257,4,-0.049999237060546875,0.05999946594238281,1.9300012588500977,4.240001678466797,1.2000007629394531,2,0.06135988075876164,1.0,60.29999923706055,1.0,59.5,1.0,59.5,0.06135988075876164
293,2001-04-19,60.0,60.0,60.0,60.0,300.0,-0.004975111788660946,1.0,0.0,62.03931860252595,53.71144355342412,-0.1571323600811496,-0.7331739195351759,1.8610161892170751,4.303188449154902,9.063203743740287,0.2999992370605469,0.05214096927580414,0.569500160217288,-1.1784786743073212,2.3174789947418972,-0.30448925704501306,1.443489577479589,-0.890335669147511,62.50005960470162,7.087645102652047,0.8739894172623032,4,-0.2049999237060547,0.3599987030029297,2.2300004959106445,4.540000915527344,0.0,3,0.050000000000000044,1.0,60.29999923706055,1.0,60.29999923706055,1.0,59.5,0.050000000000000044
294,2001-04-20,62.0,63.0,59.5,59.5,1603.0,0.03333333333333344,-1.8,100.0,61.75744362222761,55.485500334791645,-2.163617856787802,-2.5571195409932272,-0.16828444134777953,2.327688568723275,9.788112403989205,3.5,0.30871761650870155,2.374500083923337,0.39646867964495414,4.35253148820172,1.3854843817841456,3.3635157860625284,-2.79472224238161,71.42857142857143,17.123546686891032,0.9890157021391931,4,-1.0,-1.6000003814697266,0.2674999237060547,2.5400009155273438,-3.25,4,0.0006451760568926268,1.0,60.0,1.0,60.29999923706055,1.0,60.29999923706055,0.0006451760568926268
295,2001-04-23,62.4900016784668,62.5,61.58000183105469,62.0,385.0,0.007903252878496803,2.6078478304772874,0.19600067138671876,71.44720795924091,58.98142994676466,-2.6326080647569867,-2.82245104411318,-0.7930730828017545,1.8961016776406296,10.93728196569929,0.9199981689453125,0.3444497010742609,2.6300016403198256,0.4604515732075498,4.7995517074321015,1.5452266067636842,3.714776673875967,-3.0570405863055115,85.42861938476562,28.00484523714899,1.0847750335561388,4,-1.4900016784667969,-2.0900020599365234,-0.2225017547607422,0.5099983215332031,-4.490001678466797,0,-0.017442792819823194,-1.8,62.0,1.0,60.0,1.0,60.29999923706055,-0.017442792819823194
296,2001-04-24,61.0,61.0,61.0,61.0,200.0,-0.023843841229727936,1.0,0.0,59.82532351007126,59.95273398262431,-0.9265032671072646,-1.2384266534143364,0.5791223262571563,3.422236142261198,12.02262418835877,1.4900016784667969,0.3356437299240298,1.0399999618530273,-1.14694698200897,3.2269469057150246,-0.0534735100779713,2.133473433784026,-1.5,42.857142857142854,-16.176168996409743,1.0934734719309978,4,0.25,-0.6000003814697266,1.552499771118164,2.0,-1.0,1,0.008196721311475308,2.6078478304772874,62.4900016784668,-1.8,62.0,1.0,60.0,0.008196721311475308
297,2001-04-25,60.0,60.5,58.81999969482422,60.5,1600.0,-0.016393442622950838,5.720001220703125,-100.0,44.7461672881875,58.550259792298434,0.25732457931698605,-0.16829656021073447,1.5004595554318172,4.423860598578642,12.677115404309713,2.1800003051757812,0.3622012031850588,-0.010000038146969814,-2.1497491806610256,2.129749104367086,-1.0798746094040013,1.0598745331100616,3.0,28.229670311618765,-25.01388848983836,1.0698745712570288,4,0.9099998474121094,0.39999961853027344,2.5625,3.0,0.7000007629394531,2,0.02499999999999991,1.0,61.0,2.6078478304772874,62.4900016784668,-1.8,62.0,0.02499999999999991
298,2001-04-26,60.0,60.9900016784668,60.0,60.099998474121094,476.0,0.0,-18.800335698481728,0.1999969482421875,46.389228829018954,57.12249172031597,0.3751604136522815,-0.09437654962732722,1.389871327115813,4.390852863206575,13.44787736372326,0.9900016784667969,0.6121038453815046,-0.06000003814697408,-2.1464475498119597,2.0264474735180116,-1.103223793979467,0.9832237176855187,2.9163999938964835,28.229670311618765,-21.988993024356542,1.043223755832494,4,0.9099998474121094,0.39999961853027344,2.5625,3.0,0.5,3,0.02499999999999991,5.720001220703125,60.0,1.0,61.0,2.6078478304772874,62.4900016784668,0.02499999999999991
299,2001-04-27,60.0,61.9000015258789,59.5,60.5,2320.0,0.0,-2.2000020345051987,5.0000762951094835,46.389228829018954,56.374072370180855,0.5068442055030715,0.06323248136619952,1.2782925554545628,4.372838474940906,14.182469060550792,2.400001525878899,0.7100461526282658,-0.15799999237060547,-2.0166426220769793,1.7006426373357684,-1.087321307223796,0.771321322482585,2.8344719879150375,32.06522302501322,-15.045119956821033,0.9293213148531874,4,0.9099998474121094,0.39999961853027344,1.9825000762939453,2.3699989318847656,0.18000030517578125,4,0.0,-18.800335698481728,60.0,5.720001220703125,60.0,1.0,61.0,0.0
300,2001-04-30,61.20000076293945,61.4000015258789,60.0,60.20000076293945,2826.0,0.020000012715657656,1.0000000000000102,-2.0,64.13881766978952,57.12434473952766,-0.47679155290631314,-1.1068839996390096,-0.010360154806143385,3.16034098286913,14.616259446838175,1.4000015258788991,0.7361355187939438,0.9870006561279325,-0.928642712315721,2.902644024571586,0.029178971906105744,1.9448223403497593,1.5541817791137689,77.27271601329711,23.203420953869156,0.9578216842218268,4,-0.29000091552734375,-0.8000011444091797,0.7824993133544922,1.1699981689453125,-1.2000007629394531,0,-0.040032691705832235,-2.2000020345051987,60.0,-18.800335698481728,60.0,5.720001220703125,60.0,-0.040032691705832235
301,2001-05-01,61.20000076293945,61.20000076293945,61.20000076293945,61.20000076293945,0.0,0.0,1.0,0.0,64.13881766978952,57.874617108874475,-0.3751518639310021,-1.0006714547422462,-0.2007774194529759,3.1628861879427177,15.275931387964953,0.0,0.7527583070528152,0.8870006561279311,-1.0147452354180402,2.7887465476739024,-0.06387228964505454,1.8378736019009168,1.475498122169192,77.27271601329711,15.688038031082357,0.9508729457729859,5,-0.29000091552734375,-0.7000007629394531,0.6824989318847656,1.1699981689453125,-1.7000007629394531,1,-0.052287593513842934,1.0000000000000102,61.20000076293945,-2.2000020345051987,60.0,-18.800335698481728,60.0,-0.052287593513842934
302,2001-05-02,63.20000076293945,64.0,61.5,61.5,1800.0,0.03267973815469505,-1.941175150624376,100.0,69.9353433658199,58.75195319368491,-2.146224553205599,-2.830771605481786,-2.400894679043631,1.1470688782197698,16.378036708126636,2.799999237060547,0.9066666195651365,2.6870006561279283,0.4639144622793694,4.910086849976487,1.5754575592036488,3.7985437530522077,-4.380001068115234,82.22223917643228,14.742155434410378,1.1115430969242799,5,-1.7900009155273438,-2.1800003051757812,-1.3175010681152344,-0.8300018310546875,-3.700000762939453,2,-0.05063292285300003,1.0,61.20000076293945,1.0000000000000102,61.20000076293945,-2.2000020345051987,60.0,-0.05063292285300003
303,2001-05-03,62.0,63.5,62.0,63.5,457.0,-0.018987353614766667,1.0,-0.8823525451873128,61.92747709544384,58.77084580182004,-0.7070419712813631,-1.6267530625260491,-1.3729810367780644,2.307028960828262,16.817074087913948,1.5,0.9365300592295753,1.431499862670897,-0.8846888500031795,3.7476885753449736,0.27340550633385874,2.5895942190079353,-3.0764002990722688,55.55555555555556,-15.80165311275438,1.1580943563370383,5,-0.5900001525878906,-0.9799995422363281,-0.27499961853027344,0.3699989318847656,-2.5,3,-0.020967729630008813,-1.941175150624376,63.20000076293945,1.0,61.20000076293945,1.0000000000000102,61.20000076293945,-0.020967729630008813
304,2001-05-04,61.4000015258789,61.4000015258789,61.09000015258789,61.09000015258789,300.0,-0.009677394743888734,1.0000000000000457,-0.2066675821940057,58.574012689030575,57.34049077179667,-0.2247372292332841,-1.0149994458803704,-0.8650011791022436,2.8439307621277905,16.821948468109042,0.9099998474121094,0.9595151198936449,0.7910013198852468,-1.5549064461789612,3.136909085949455,-0.38195256314685366,1.9639552029173473,-2.374873818969725,35.00003814697248,-31.381840210329578,1.1729538830321038,5,0.00999832153321023,-0.38000106811522727,0.3249988555908274,0.9699974060058665,-1.4000015258788991,4,-0.014658004943201242,1.0,62.0,-1.941175150624376,63.20000076293945,1.0,61.20000076293945,-0.014658004943201242
305,2001-05-07,60.0,61.0,60.0,61.0,600.0,-0.022801327216397937,1.0,-3.2257921614471914,48.715757143654976,56.10609450886152,0.8771554270017674,0.3568292283005263,0.4589884834089304,4.1672639113809,16.585752392452623,1.4000015258788991,0.9362085397620206,-0.5795001983642578,-2.941199437763494,1.7821990410349784,-1.7603498180638795,0.6013494213353638,-0.8753748472290113,0.0,-59.56291014023886,1.1808496196996183,5,1.4099998474121094,1.25,0.8225002288818359,2.3699989318847656,-0.8800010681152273,0,0.00300000508626308,1.0000000000000457,61.4000015258789,1.0,62.0,-1.941175150624376,63.20000076293945,0.00300000508626308
306,2001-05-08,60.0,60.0,59.5,59.5,180.0,0.0,1.0,-0.5,48.715757143654976,56.5471600483579,0.805047337105762,0.45912768901209233,0.403975989445712,4.049899310447117,17.1276096141659,0.5,0.7611933574064551,-0.629500198364255,-2.8905996172926223,1.6315992205641123,-1.7600499078284386,0.5010495110999287,-0.7778673502844313,11.11111111111111,-41.54658147494648,1.1305497094641823,5,1.75,1.25,-9.5367431640625e-07,2.3699989318847656,-2.0,1,0.0,1.0,60.0,1.0000000000000457,61.4000015258789,1.0,62.0,0.0
307,2001-05-09,60.0,60.0,60.0,60.0,0.0,0.0,1.0,0.0,50.0,56.94835684513358,0.8996557504555511,0.566954485655728,0.3317102964793577,3.9233596265431743,17.69874947344791,0.0,0.4428094232956852,-0.6795001983642592,-2.830422148505292,1.4714217517767736,-1.754961173434772,0.3959607767062536,-0.6823100032787437,12.5,-37.30525588110409,1.0754609750705162,5,1.75,1.4099998474121094,-0.12000083923339844,3.769998550415039,-2.9000015258789062,2,-0.008333333333333304,1.0,60.0,1.0,60.0,1.0000000000000457,61.4000015258789,-0.008333333333333304
308,2001-05-10,60.0,60.0,60.0,60.0,0.0,0.0,1.0,0.0,39.33902473939693,56.165000835175576,1.0053824564373457,0.6391008934641178,0.27407360202057873,3.7715845636922296,18.067641848216848,0.0,0.3110732857094263,-0.7045001983642578,-2.808817048167043,1.3998166514385275,-1.7566586232656505,0.34765822653713485,-0.5886638032131657,26.315768339644407,-19.896945505183368,1.0521584249013929,5,1.75,1.4099998474121094,-0.12000083923339844,3.769998550415039,-2.9000015258789062,3,-0.008333333333333304,1.0,60.0,1.0,60.0,1.0,60.0,-0.008333333333333304
309,2001-05-11,63.56000137329102,64.5,61.0,61.0,1795.0,0.05933335622151703,-1.734373533167732,100.0,54.297185949418086,55.07148619957876,-2.231156651768927,-2.7417086960062917,-3.3282084965240273,0.09493566017211919,19.094353790709096,4.5,0.5122900261373573,2.652501106262214,0.27220500149218907,5.032797211032239,1.4623530538772016,3.8426491586472267,-4.056891900439922,81.20002746582045,38.297656959924865,1.1901480523850128,5,-1.5600013732910227,-1.9000015258789134,-3.680002212524421,0.20999717712401633,-10.850002288818366,4,-0.06387667220846072,1.0,60.0,1.0,60.0,1.0,60.0,-0.06387667220846072
310,2001-05-14,64.0,65.40000152587889,64.0,65.08000183105469,2640.0,0.006922571069891026,-1.592591022760962,-0.4218754889440882,63.15789297567093,54.96249456689891,-2.494533472235773,-2.9800833938031985,-3.7169477067634773,-0.460336154982123,20.272412827318036,1.8400001525878693,0.727306692028101,2.86749973297119,0.21251066798977547,5.5224887979526045,1.5400052004804863,4.194994265461894,-4.297014906062941,76.27116671515876,31.984880993429115,1.3274945324907064,5,-1.549999237060554,-1.8899993896484446,-3.945000648498535,-0.5949993133544922,-13.0,0,-0.0625,-1.734373533167732,63.56000137329102,1.0,60.0,1.0,60.0,-0.0625
311,2001-05-15,64.5,64.76000213623047,63.75,63.81000137329102,4734.0,0.0078125,-1.4938282070482298,-0.6388865341414761,70.64219894518385,55.04103407571713,-2.768319480765939,-3.3194885049433367,-4.158821388483524,-1.0738721439957573,21.058360088789478,1.0100021362304688,0.9795763461699281,3.1574996948242173,0.14009093866518185,6.17490845098326,1.648795316744696,4.666204072903739,-4.455193920146428,83.33330978582623,35.48687865560586,1.5087043780795197,5,-2.049999237060554,-2.3899993896484446,-4.435000419616699,-1.0949993133544922,-16.889999389648438,1,-0.08341086927310426,-1.592591022760962,64.0,-1.734373533167732,63.56000137329102,1.0,60.0,-0.08341086927310426
312,2001-05-16,64.0,64.19999694824219,64.0,64.19999694824219,620.0,-0.007751937984496138,1.0,-0.2898512265105432,67.54385730089459,55.665076320767206,-2.394737944359079,-2.664701730350245,-3.595957648489083,-0.6914682484018826,21.886780916882458,0.5,0.9752477149606733,2.4724996566772433,-0.7241625821018403,5.669161895456334,0.8741685372877015,4.070830776066785,-3.633882193384906,74.07405314295664,22.76530128035914,1.5983311193895449,5,-1.549999237060554,-1.8899993896484446,-3.935000419616699,-0.5949993133544922,-9.5,2,-0.09375,-1.4938282070482298,64.5,-1.592591022760962,64.0,-1.734373533167732,63.56000137329102,-0.09375
313,2001-05-17,63.0,63.0,63.0,63.0,200.0,-0.015625,1.0,-0.0,62.09677270498303,56.05649410031748,-1.3834556698999876,-1.5056193829397415,-2.5688858689078913,0.17594326273699323,22.59790030368954,1.0,0.95435779397706,1.3224996566772447,-1.8538465698784705,4.498845883232967,-0.2656734566006165,2.910672769955106,-2.331849170229077,45.454529691339225,-7.946013929608277,1.5881731132778607,5,-0.549999237060554,-0.8899993896484446,-2.935000419616699,0.4050006866455078,-12.0,3,-0.09365081787109375,1.0,64.0,-1.4938282070482298,64.5,-1.592591022760962,64.0,-0.09365081787109375
314,2001-05-18,62.040000915527344,63.0,61.20000076293945,63.0,1586.0,-0.015238080705915147,2.750001986823387,-100.0,53.45394803917971,56.58295975537579,-0.36109894548295074,-0.5717856227442368,-1.5924121166397356,0.99674473535282,21.63324070705312,1.7999992370605469,0.6604899769478152,0.3605005264282255,-2.8167509686673924,3.5377520215238363,-1.2281252211195834,1.9491262739760344,-1.087939043989941,20.000000000000068,-29.125871781802037,1.5886257475478065,5,0.40999984741210227,0.06999969482421164,-1.860001564025879,1.364999771118164,-12.240001678466797,4,-0.07962608588823972,1.0,63.0,1.0,64.0,-1.4938282070482298,64.5,-0.07962608588823972
315,2001-05-21,61.4000015258789,61.70000076293945,61.4000015258789,61.70000076293945,1593.0,-0.010315915219276994,1.0000000000000473,0.3124995032941606,50.78125302679852,56.812459297947285,0.5569436423019098,-0.01858620178251158,-0.9236925325900671,1.4924117862674464,20.616449707136354,0.6399993896484446,0.5004378266760199,-0.224998855590826,-3.3810358711668087,2.9310381599851567,-1.803017363378821,1.353019652197169,-0.20000076293944602,5.6179967917977764,-38.29729895053053,1.5780185077879916,5,1.2999992370605469,0.7099990844726562,-1.2200021743774343,2.0049991607666087,-13.5,0,-0.141530980870474,2.750001986823387,62.040000915527344,1.0,63.0,1.0,64.0,-0.141530980870474
316,2001-05-22,61.5,61.5,61.5,61.5,500.0,0.0016286396031921502,1.0,-0.0,42.20182972517726,55.9459959340781,0.7734308070401852,-0.0834856562312325,-1.0609162582278628,1.2229271567944053,19.970732843881226,0.09999847412110086,0.4195468012435626,-0.15000038146972372,-3.2930865425553435,2.993085779615896,-1.7215434620125336,1.4215426990730862,-0.2999992370605469,9.999987284326279,-27.868896862995875,1.5715430805428086,5,1.200000762939446,0.6100006103515554,-1.1950006484985352,1.9050006866455078,-13.799999237060547,1,-0.1707317073170732,1.0000000000000473,61.4000015258789,2.750001986823387,62.040000915527344,1.0,63.0,-0.1707317073170732
317,2001-05-23,61.5,61.5,61.5,61.5,0.0,0.0,1.0,0.0,47.42267960150952,56.84417980764616,1.127109543448519,0.03652512389911067,-1.0666710926918341,1.083814347560235,20.6926389892473,0.0,0.588270881595065,-0.22500038146972656,-3.2724394886418082,2.822438725702355,-1.7487199350557674,1.2987191721163143,-0.09999847412110086,16.66663134538072,-18.181582908559978,1.5237195535860413,5,1.700000762939446,0.6100006103515554,-1.1950006484985352,1.9050006866455078,-15.0,2,-0.22585364861216972,1.0,61.5,1.0000000000000473,61.4000015258789,2.750001986823387,62.040000915527344,-0.22585364861216972
318,2001-05-24,61.5,61.5,61.5,61.5,0.0,0.0,1.0,0.0,50.54944225763048,56.42776384189198,1.5223522755933487,0.16302143571212468,-1.0886635399254487,0.9862407848369088,21.22176117468465,0.0,0.7767444890461661,-0.3000003814697294,-3.240648471055252,2.640647708115793,-1.7703244262624906,1.1703236633230318,3.900001525878892,16.66663134538072,-17.412109098311927,1.4703240447927624,5,1.8000011444091726,0.6100006103515554,-1.1950006484985352,1.9050006866455078,-15.0,3,-0.11382113821138207,1.0,61.5,1.0,61.5,1.0000000000000473,61.4000015258789,-0.11382113821138207
319,2001-05-25,60.0,60.70000076293945,60.0,60.70000076293945,240.0,-0.024390243902439046,1.0,-100.0,50.0,54.9657757334841,2.7538575992471834,1.752893180554807,0.3779080539822388,2.3518101051093936,21.03929713194808,1.5,0.9293190629077941,-1.8000003814697294,-4.740648471055252,1.140647708115793,-3.2703244262624906,-0.32967633667696816,5.32200149536132,0.0,-36.80364243134319,1.4703240447927624,5,2.3800010681152344,2.1100006103515554,0.0774993896484375,3.405000686645508,-13.0,4,-0.15000000000000002,1.0,61.5,1.0,61.5,1.0,61.5,-0.15000000000000002
320,2001-05-28,58.75,60.0,58.75,59.95000076293945,791.0,-0.02083333333333337,-1.0833320087865137,1.7142849357769168,44.019137009364094,52.007657740615244,3.5546366768853233,2.961786529805309,1.6050556296434877,3.442778820828117,20.930077396803448,1.25,1.193581133663244,-2.9275003433227553,-6.162752899478335,0.30775221283281695,-4.5451266214005415,-1.3098740652449692,6.359121435546868,0.0,-38.39900298983541,1.6176262780777872,5,2.7249984741210938,3.325000762939446,1.9499998092651367,4.655000686645508,-11.75,0,-0.1523404385181184,1.0,60.0,1.0,61.5,1.0,61.5,-0.1523404385181184
321,2001-05-29,58.0,58.79999923706055,57.5,58.79999923706055,570.0,-0.012765957446808529,2.2500011920940324,0.6666656070292111,41.07142613858528,49.066276500358654,3.671774808100608,3.6467281321485245,2.290779051193482,4.087009913268943,21.026850280379843,1.2999992370605469,0.9793361117187942,-3.51750030517578,-7.144927504684958,0.1099268943333982,-5.331213904930372,-1.7037867054211873,6.727574149414053,12.5,-27.96986135509026,1.8137135997545892,5,2.25,3.450000762939446,2.6999998092651367,5.405000686645508,-11.200000762939453,1,-0.17413790472622592,-1.0833320087865137,58.75,1.0,60.0,1.0,61.5,-0.17413790472622592
322,2001-05-30,60.0,61.20000076293945,58.5,58.5,1810.0,0.034482758620689724,-2.600001017252604,-1.8750017881410486,50.0,47.72219064424942,1.167477911418196,1.470071412657738,0.2490621768538972,2.0076045644275595,19.661658335655403,3.200000762939453,0.6314179169103156,-1.3575002670288114,-4.954621412976181,2.239620878918558,-3.156060840002496,0.4410603059448732,4.149368217460932,62.5,19.403658244501948,1.7985605729736858,5,0.25,1.450000762939446,0.8249998092651367,3.405000686645508,-14.0,2,-0.20499998728434243,2.2500011920940324,58.0,-1.0833320087865137,58.75,1.0,60.0,-0.20499998728434243
323,2001-05-31,60.70000076293945,61.0,60.0,60.099998474121094,2338.0,0.01166667938232413,-1.5000023841880648,0.40000152587890625,36.17020491646028,45.80177474172504,0.11947643000187469,0.7037668322804791,-0.39866153849580144,1.2777675398086714,18.22268972186174,1.0,0.13307732918573834,-0.5924995422363253,-4.187718072997043,3.002718988524393,-2.3901088076166843,1.2051097231440338,2.917417997124602,86.4864892729704,46.21850181724105,1.79760926538036,5,-1.1000003814697266,0.7499999999999929,-0.04500102996826172,2.7049999237060547,-14.700000762939453,3,-0.2339374066632517,-2.600001017252604,60.0,2.2500011920940324,58.0,-1.0833320087865137,58.75,-0.2339374066632517
324,2001-06-01,60.5,60.5,60.0,60.0,245.0,-0.0032949054435854608,1.0,0.8333301544310718,32.67326470905944,43.789776039754045,0.08722820336682702,0.87789472317003,-0.12538567056654415,1.3901021272687188,17.329843609701847,0.7000007629394531,-0.3425622261661587,-0.7475002288818331,-4.359543896874754,2.864543439111088,-2.5535220628782938,1.0585216051146276,2.6280252592589335,81.08106436217759,43.493163185979945,1.8060218339964607,6,-1.0,0.950000762939446,0.1549997329711914,2.905000686645508,-13.680000305175781,4,-0.23140495867768596,-1.5000023841880648,60.70000076293945,-2.600001017252604,60.0,2.2500011920940324,58.0,-0.23140495867768596
325,2001-06-04,60.18000030517578,60.18000030517578,60.0,60.0,600.0,-0.005289251154119268,1.0,0.3600006103515625,28.22580397066993,42.236884289253226,0.24135222153713443,1.2775728400184008,0.27535283050086434,1.6137769707885496,17.080212250652544,0.5,-0.7248795737215872,-1.0764999389648438,-4.676332148303899,2.523332270374212,-2.8764160436343715,0.723416165704684,2.4977829333424353,72.43242574487104,38.95258594476933,1.7999161046695287,6,-0.6800003051757812,1.2700004577636648,0.47499942779541016,3.2250003814697266,-13.180000305175781,0,-0.2190096417138475,1.0,60.5,-1.5000023841880648,60.70000076293945,-2.600001017252604,60.0,-0.2190096417138475
326,2001-06-05,60.0,60.20000076293945,59.9000015258789,60.0,5555.0,-0.002991031975124514,-2.0000381475545996,0.0,29.16666335529702,40.20843803967405,0.20808361503554806,1.536342209128918,0.49697945201545224,1.7353456945572674,17.098226197327634,0.299999237060554,-0.9316076081835405,-1.256500244140625,-4.856332453479681,2.3433319651984306,-3.056416348810153,0.5434158605289028,2.2635605794367564,55.55553985721734,26.086553420175427,1.7999161046695287,6,-0.5,1.450000762939446,0.6549997329711914,3.405000686645508,-13.700000762939453,1,-0.21666666666666667,1.0,60.18000030517578,1.0,60.5,-1.5000023841880648,60.70000076293945,-0.21666666666666667
327,2001-06-06,59.5,60.0,59.5,60.0,133.0,-0.008333333333333304,1.0,-100.0,30.76922754463409,38.01063640489668,0.440915784427645,2.104881189541814,1.0336539691387614,2.18778388680132,17.100286947663832,0.5,-1.0801058090685487,-1.7315002441406264,-5.374756795988489,1.9117563077072433,-3.5531285200645613,0.09012803178330842,2.3824757330818187,0.0,-26.313118658884097,1.8216282759239344,6,-0.14999961853027344,1.950000762939446,1.2049999237060547,3.905000686645508,-14.459999084472656,2,-0.21344539097377235,-2.0000381475545996,60.0,1.0,60.18000030517578,1.0,60.5,-0.21344539097377235
328,2001-06-07,59.5,59.5,59.5,59.5,0.0,0.0,1.0,-0.0,34.39802760453867,36.27708391651208,0.14235063916892443,2.177124101622212,1.0710846353582468,2.220373371955233,17.10245906350887,0.0,-1.1323666245825237,-1.7065002441406278,-5.391955645020573,1.9789551567393175,-3.5492279445806005,0.13622745629934485,2.031877674435272,0.0,-25.99172994054828,1.8427277004399745,6,-0.14999961853027344,1.950000762939446,1.7150001525878906,3.905000686645508,-14.459999084472656,3,-0.22689075630252098,1.0,59.5,-2.0000381475545996,60.0,1.0,60.18000030517578,-0.22689075630252098
329,2001-06-08,59.5,59.5,59.5,59.5,0.0,0.0,1.0,0.0,37.333323160807346,35.53421571111689,0.07148426430929078,1.9577377181129947,1.1402354155706291,2.2828329127715676,15.277094872637825,0.0,-1.2738140764422283,-1.503500175476077,-5.089034185243392,2.082033834291238,-3.2962671803597345,0.2892668294075804,1.709327460480452,0.0,-27.38871960535411,1.7927670048836566,6,-0.14999961853027344,1.950000762939446,1.7150001525878906,3.905000686645508,-14.299999237060547,4,-0.22689075630252098,1.0,59.5,1.0,59.5,-2.0000381475545996,60.0,-0.22689075630252098
330,2001-06-11,60.0,60.0,60.0,60.0,500.0,0.008403361344537785,1.0,0.0,40.5063309476189,35.47142735656507,-0.2598862823664021,1.204455812488277,0.6502119399981154,1.800932584623169,13.127882166667055,0.5,-1.4583770696942793,-0.8035001754760742,-4.121529347836002,2.514528996883847,-2.4625147616560383,0.8555144107038899,0.9125812636420179,71.42849357769168,40.11184010446473,1.6590145861799614,6,-0.14999961853027344,1.450000762939446,1.2150001525878906,3.405000686645508,-15.939998626708984,0,-0.21966667175292964,1.0,59.5,1.0,59.5,1.0,59.5,-0.21966667175292964
331,2001-06-12,59.11999893188477,59.11999893188477,59.11999893188477,59.11999893188477,200.0,-0.014666684468587099,1.0,0.0,36.44646716993431,33.965479264335556,0.8892033590367845,1.7504829157731834,1.5591835927686404,2.617457550157063,11.063220929085265,0.8800010681152273,-1.5588633445760536,-1.4145011901855398,-4.317026531869978,1.488024151498898,-2.8657638610277587,0.03676148065667917,1.519575830665886,0.0,-31.799573235279873,1.4512626708422178,6,0.9400005340576101,2.3300018310546733,2.210000991821282,2.6250019073486257,-18.91999816894532,1,-0.20500675153679981,1.0,60.0,1.0,59.5,1.0,59.5,-0.20500675153679981
332,2001-06-13,58.0,58.2599983215332,58.0,58.2599983215332,271.0,-0.01894450189647634,1.0,-100.0,32.323235047737654,33.53803816781081,1.894940715426415,2.5275164586158922,2.6957359345643397,3.5879455865281713,9.118895242218093,1.1199989318847727,-1.5172815203219727,-2.2345001220703153,-4.8555125789440865,0.3865123348034558,-3.545006350507201,-0.9239938936334298,2.388408781546609,0.0,-32.321106778310664,1.3105062284368856,6,1.25,3.450000762939446,3.5,2.8999996185302734,-22.150001525878906,2,-0.20172415108516295,1.0,59.11999893188477,1.0,60.0,1.0,59.5,-0.20172415108516295
333,2001-06-14,57.099998474121094,57.1500015258789,56.31000137329102,57.1500015258789,283.0,-0.015517267687567338,32.597955447064216,0.19232067139102568,34.40859906314347,33.730853096042374,2.492714765962546,3.122956890367263,3.5476920270589716,4.3912422843011,8.036745575883014,1.6899986267089773,-1.3873832244746467,-2.8395015716552763,-5.477990574118387,-0.2010125691921658,-4.158746072886835,-1.5202570704237175,3.0573376049017895,21.40914349159666,-14.380716278767068,1.3192445012315563,6,1.1550025939941406,3.755002975463867,4.480001449584961,3.8000011444091797,-23.099998474121094,3,-0.2112083691921567,1.0,58.0,1.0,59.11999893188477,1.0,60.0,-0.2112083691921567
334,2001-06-15,57.099998474121094,57.099998474121094,57.099998474121094,57.099998474121094,0.0,0.0,1.0,-0.0,39.751547202714356,35.0114912329362,2.190008048592908,2.8816312274537665,3.5083273526518326,4.309363254625708,7.966986400209203,0.0,-1.5327020796499937,-2.592501449584958,-5.326236087772202,0.1412331886022855,-3.95936876867858,-1.2256341304913363,2.6726041343286013,21.40914349159666,-18.12682728932822,1.3668673190936225,6,1.1550025939941406,3.755002975463867,4.480001449584961,3.8000011444091797,-20.459999084472656,4,-0.2112083691921567,32.597955447064216,57.099998474121094,1.0,58.0,1.0,59.11999893188477,-0.2112083691921567
335,2001-06-18,52.709999084472656,53.79999923706055,52.0,53.79999923706055,1405.0,-0.0768826533618574,2.3027504313407086,-100.0,27.37382459053198,34.81228692574008,6.044609947063414,6.943198315660226,7.8071382771231725,8.58362015083869,8.525789886875376,5.099998474121094,-1.6818433757675066,-6.5480007171630845,-10.588900778939518,-2.507100655386651,-8.568450748051298,-4.527550686274871,6.71634340046117,9.971898749775637,-31.62140794850551,2.0204500308882154,6,3.2900009155273438,5.99000167846679,9.120000839233398,8.440000534057617,-13.459999084472656,0,-0.14247767884605222,1.0,57.099998474121094,32.597955447064216,57.099998474121094,1.0,58.0,-0.14247767884605222
336,2001-06-19,51.0,52.45000076293945,51.0,52.0,1215.0,-0.03244164511807757,-1.9000015258789062,0.9174310642303937,10.526321072987187,32.563075095557096,7.089208254007275,8.249169798906465,9.455456748509498,10.177775389748327,9.203431354666645,1.7099990844726562,-1.8514919823991463,-7.732999801635742,-13.068435344521248,-2.3975642587502364,-10.400717573078495,-5.065282030192989,7.535181386741769,0.0,-37.33981789061249,2.6677177714427547,6,4.5,6.880001068115234,11.2800006866455,10.60000038146972,-12.0,1,-0.1360784044452742,2.3027504313407086,52.709999084472656,1.0,57.099998474121094,32.597955447064216,57.099998474121094,-0.1360784044452742
337,2001-06-20,47.61000061035156,50.2599983215332,46.31000137329102,50.2599983215332,3338.0,-0.06647057626761643,1.9811323470772861,2.6499977111816406,3.5486160013146986,29.13536269519888,9.62769849185915,11.11508652965361,12.743111715357585,13.47383420751973,10.243093955953345,4.689998626708977,-2.0703488334243545,-10.428499221801758,-17.560869622973826,-3.296128820629697,-13.994684422387792,-6.862314021215724,9.870255382246356,11.992612719199878,-18.340221304046445,3.566185200586031,6,5.545000076293945,7.644998550415039,14.670000076293938,13.989999771118157,-8.069999694824219,2,-0.15563956631836284,-1.9000015258789062,51.0,2.3027504313407086,52.709999084472656,1.0,57.099998474121094,-0.15563956631836284
338,2001-06-21,54.5,54.5,46.2400016784668,46.91999816894531,5424.0,0.14471748164923115,1.1794185557297947,-2.860380519979674,35.563040537861326,28.93866462598265,2.183478057102292,3.872311338361861,5.81260121694784,6.537627767101419,10.564065894274268,8.259998321533203,-2.16752893291838,-3.188499832153319,-10.292610702299953,3.9156110379933224,-6.74055526722664,0.3635556029200018,1.1930152535088183,76.05893884645066,49.99134136848106,3.55205543507332,6,-1.3799991607666016,0.12000083923339844,7.780000686645501,7.1000003814697195,-15.5,3,-0.3422018628601634,1.9811323470772861,47.61000061035156,-1.9000015258789062,51.0,2.3027504313407086,52.709999084472656,-0.3422018628601634
339,2001-06-22,51.0,54.25,50.0,53.70000076293945,3613.0,-0.06422018348623848,1.2368425543619566,-0.3562005423109209,30.843070417467374,27.86496901152137,4.862275185625165,7.0235855114705,9.230584551089876,9.980019904153025,11.836056486667424,4.5,-2.3766504170949077,-6.238499832153323,-13.848297608588155,1.3712979442815083,-10.043398720370739,-2.4336009439359074,-4.759998321533203,57.627110033718054,35.87839015265704,3.8048988882174157,6,1.6800003051757812,3.6200008392333984,11.2800006866455,10.60000038146972,-13.169998168945312,4,-0.33333333333333337,1.1794185557297947,54.5,1.9811323470772861,47.61000061035156,-1.9000015258789062,51.0,-0.33333333333333337
340,2001-06-25,49.79999923706055,50.5,49.7599983215332,50.5,1127.0,-0.023529426724303026,1.1142882055138663,0.2592594685704355,29.58366503231268,27.102435440674522,4.987764934881234,7.925015087805562,10.332933528483238,11.11469036715912,12.959358534660067,1.2400016784667969,-2.7197542838865942,-6.991000556945799,-15.25136104486856,1.269359930976961,-11.121180800907176,-2.8608203129844227,-3.55999755859375,43.09925280872153,24.568248795849268,4.130180243961379,6,2.450000762939453,4.170001983642578,12.480001449584954,11.800001144409173,-12.799999237060547,0,-0.264257029096872,1.2368425543619566,51.0,1.1794185557297947,54.5,1.9811323470772861,47.61000061035156,-0.264257029096872
341,2001-06-26,47.9000015258789,49.06999969482422,47.29999923706055,49.06999969482422,1555.0,-0.03815256506605913,2.025646543291991,1.6714241339284357,28.013647305027433,26.623592358151164,5.731568258035878,9.517517671002317,12.085397634152223,12.945629712659759,13.734649830430829,2.5,-3.206551723338734,-8.385998344421395,-17.523509906530386,0.7515132176876023,-12.954754125475894,-3.8172425633668965,-1.4997998809814348,20.096854536696522,-0.7460503460197216,4.568755781054498,6,3.7950000762939524,5.969999313354499,14.504999160766602,13.69999885559082,-10.850002288818352,1,-0.1805845772511212,1.1142882055138663,49.79999923706055,1.2368425543619566,51.0,1.1794185557297947,54.5,-0.1805845772511212
342,2001-06-27,47.70000076293945,48.0,47.29999923706055,47.9000015258789,529.0,-0.004175381139213341,2.5000238419943352,0.17094109054865808,27.80285907132351,25.889621247948945,4.824178660321202,9.22158118875636,12.132498941891711,13.082691595431882,15.416221081910974,0.7000007629394531,-3.8327430064845487,-7.970999145507811,-17.693010449197317,1.7510121581817017,-12.832004797352567,-3.1099934936630547,-1.1428031509399403,17.675537302066356,-5.564103613501764,4.8610056518447555,6,3.969999313354492,6.170000076293945,14.704999923706048,13.899999618530266,-8.860000610351562,2,-0.1823899501842131,2.025646543291991,47.9000015258789,1.1142882055138663,49.79999923706055,1.2368425543619566,51.0,-0.1823899501842131
343,2001-06-28,46.5,47.5,46.5,47.5,6411.0,-0.02515724829656174,1.0,4.999980926586609,26.60187082209613,24.42854609454692,4.875115510852993,9.805964612142475,13.17217503211225,14.196329060330719,17.250636505727318,1.2000007629394531,-4.447475225007871,-8.460999870300292,-18.69708188845084,1.775082147850263,-13.579040879375569,-3.3429588612250143,7.75,0.0,-25.097859350247294,5.118041009075277,6,3.8700008392333984,7.370000839233398,16.1550006866455,15.10000038146972,-7.259998321533203,3,-0.14967739966607863,2.5000238419943352,47.70000076293945,2.025646543291991,47.9000015258789,1.1142882055138663,49.79999923706055,-0.14967739966607863
344,2001-06-29,46.5,46.9000015258789,46.5,46.849998474121094,1098.0,0.0,-1.2857329700272073,0.34999847412109375,25.256597133271654,24.193298599295776,3.5910146775342824,9.173681603098231,12.944068969750319,14.079869134542221,19.18418601847626,0.40000152587889914,-4.986707567737909,-7.760999870300296,-18.312133788005,2.7901340474044076,-13.036566829152648,-2.485432911447944,7.594999999999999,0.0,-18.442670804874233,5.27556695885235,6,3.8700008392333984,7.220001220703125,16.205000877380364,15.10000038146972,-7.5,4,-0.16129032258064513,1.0,46.5,2.5000238419943352,47.70000076293945,2.025646543291991,47.9000015258789,-0.16129032258064513
345,2001-07-02,47.0,47.9000015258789,46.0,47.18999862670898,4312.0,0.010752688172043001,1.3602438556295182,0.5428555858310423,27.47211902764066,26.076165038701717,2.453929799240086,8.048280859918826,12.201273262757582,13.410367035202825,21.03121941021949,1.9000015258788991,-5.557631528534209,-6.601999855041505,-17.24256237059916,4.038562660516156,-11.922281112820336,-1.2817185972626746,6.943100000000001,32.57329314025414,11.310395691464429,5.320281257778831,7,3.25,6.600000381469727,15.245000839233398,14.60000038146972,-8.5,0,-0.19510634402011306,-1.2857329700272073,46.5,1.0,46.5,2.5000238419943352,47.70000076293945,-0.19510634402011306
346,2001-07-03,47.0,47.0,47.0,47.0,1470.0,0.0,1.0,-0.0,28.66563126288088,28.86694451220907,2.041551028728172,7.4040254026421195,12.00150619079561,13.257506362467865,23.036509281264518,0.0,-6.284747176548322,-5.951999855041507,-16.535049428538102,4.631049718455088,-11.243524641789804,-0.6604750682932092,6.625376000000003,50.0,24.97149412233193,5.2915247867482975,7,3.25,6.600000381469727,14.774999618530273,14.60000038146972,-8.0,1,-0.21276595744680848,1.3602438556295182,47.0,-1.2857329700272073,46.5,1.0,46.5,-0.21276595744680848
347,2001-07-04,46.79999923706055,47.25,46.79999923706055,47.0,2821.0,-0.004255335381690539,-3.4999904632932157,-100.0,29.46570962576874,28.189463299754337,2.3630722613299184,6.960667059006575,12.027535012258447,13.3282773450982,25.148862455010455,0.4500007629394531,-6.524048908981982,-5.517000579833983,-15.969003777841323,4.935002618173357,-10.743002178837656,-0.2909989808303095,6.520361722939455,42.10518918875524,15.93235041679371,5.22600159900367,7,3.325000762939453,6.80000114440918,14.05000114440918,14.6500015258789,-7.799999237060547,2,-0.2083333367296094,1.0,47.0,1.3602438556295182,47.0,-1.2857329700272073,46.5,-0.2083333367296094
348,2001-07-05,46.0,46.5,42.79999923706055,46.5,3972.0,-0.017094001070560583,13.800003051757812,2.4999904632932157,28.554869296488974,27.935218730756738,2.0456727952826483,7.059360307461802,12.640679322249454,13.978073781188442,27.7172943129345,4.0,-6.453560510713707,-5.641999816894533,-15.882345787603697,4.5983461538146315,-10.762172802249111,-0.5218268315399541,7.0275465216000015,62.74508483957718,34.48380066124075,5.120172985354581,7,0.6499996185302734,5.899999618530273,14.850000381469727,15.450000762939446,-6.569999694824219,3,-0.1556521705959154,-3.4999904632932157,46.79999923706055,1.0,47.0,1.3602438556295182,47.0,-0.1556521705959154
349,2001-07-06,46.0,46.0,44.34000015258789,45.31999969482422,2925.0,0.0,3.882350301248752,-1.3600006103515625,34.38808806075967,28.469043511695293,1.4101254630391864,6.320154871795182,12.449971851361987,13.826984792283923,30.424527419973135,1.6599998474121094,-5.873006669101201,-4.966999816894528,-14.797979332854268,4.8639796990652115,-9.882489574874398,-0.05151005891465843,6.413893684527636,62.74508483957718,30.84139382151872,4.915489757979868,7,-0.06500053405761719,5.649999618530273,14.52500057220459,15.450000762939446,-7.0,4,-0.1469564852507218,13.800003051757812,46.0,-3.4999904632932157,46.79999923706055,1.0,47.0,-0.1469564852507218
350,2001-07-09,46.81999969482422,47.0,45.97999954223633,46.0,1417.0,0.017826080322265625,-1.3720924043221376,1.2058813629682819,39.854367439815746,29.784679082227328,0.13740895425104327,4.703253122325712,11.406175648906583,12.864718959210094,32.9403461981227,1.0200004577636719,-6.246172653696419,-3.4880001068115263,-12.502557327540572,5.526557113917519,-7.995278717176049,1.0192785035529965,5.017060322855393,90.3370734504831,52.150663900941495,4.507278610364522,7,-1.4200000762939453,4.680000305175781,13.655000686645508,14.630001068115227,-7.819999694824219,0,-0.16702263446807952,3.882350301248752,46.0,13.800003051757812,46.0,-3.4999904632932157,46.79999923706055,-0.16702263446807952
351,2001-07-10,47.0,47.09000015258789,46.9900016784668,47.09000015258789,1450.0,0.0038445174359043044,1.2221845462637222,-0.10975632449129598,48.24611664243453,32.05615214568411,-0.2052684350786933,3.7615537228631766,10.999856256188558,12.492556758168632,35.466259982817434,0.2700004577636719,-6.198504321412813,-2.7019998550415067,-10.805832142340876,5.401832432257862,-6.753915998691191,1.3499162886081777,4.294836370842468,94.38202343509572,50.69776252954306,4.051916143649685,7,-1.6499996185302734,4.5,13.475000381469727,14.450000762939446,-8.0,1,-0.18085106382978722,-1.3720924043221376,46.81999969482422,3.882350301248752,46.0,13.800003051757812,46.0,-0.18085106382978722
352,2001-07-11,46.29999923706055,46.36999893188477,45.599998474121094,46.31000137329102,10012.0,-0.014893633254030925,10.846411174363507,0.11113465858525252,13.392856230541213,30.58848385773356,0.3076057326410506,3.7313872706639515,11.396261810047008,12.980003831220685,37.58485752440047,1.4000015258789062,-6.033347001355814,-2.817000579833987,-10.039986770492142,4.4059856108241675,-6.428493675163068,0.7944925154950937,4.485146905755009,81.58506417404263,40.26117158648779,3.6114930953290783,7,-0.9499988555908203,5.100000381469727,14.17500114440918,15.1500015258789,-7.299999237060547,2,-0.1576673727289677,1.2221845462637222,47.0,-1.3720924043221376,46.81999969482422,3.882350301248752,46.0,-0.1576673727289677
353,2001-07-12,45.040000915527344,45.9000015258789,44.36999893188477,45.9000015258789,1195.0,-0.02721378709061928,2.558143042174579,85.9816933637826,16.741073139164087,29.642314525054942,1.4960493380926323,4.259965986724879,12.37044968629042,14.040796774600054,39.06268343443756,1.9300003051757741,-5.675304909897527,-3.4739990234375,-9.855489372372858,2.9074913254978583,-6.664744197905179,-0.28325384896982087,5.26603641294291,25.454573197798297,-13.236716125270213,3.1907451744676782,7,0.3099994659423828,6.35999870300293,15.359999656677246,16.409999847412102,-5.240001678466797,3,-0.13410303713926164,10.846411174363507,46.29999923706055,1.2221845462637222,47.0,-1.3720924043221376,46.81999969482422,-0.13410303713926164
354,2001-07-13,45.040000915527344,45.040000915527344,45.040000915527344,45.040000915527344,0.0,0.0,1.0,-0.0,19.32990108822129,28.737623642897233,1.4160855784130035,3.4890195569168725,12.098089152229647,13.884436733940312,40.62037289298742,0.0,-5.286618858584454,-2.8709991455078097,-7.990895565365953,2.248897274350334,-5.430947355436878,-0.3110509355787414,4.81567412745833,24.632414814482182,-12.943572130154458,2.5599482099290713,7,-0.015001296997070312,6.35999870300293,15.359999656677246,16.409999847412102,-5.380001068115234,4,-0.12455596128590529,2.558143042174579,45.040000915527344,10.846411174363507,46.29999923706055,1.2221845462637222,47.0,-0.12455596128590529
355,2001-07-16,45.20000076293945,45.20000076293945,45.20000076293945,45.20000076293945,3000.0,0.0035523944085211756,1.0,0.0,27.574746199085382,28.616414191364402,1.088356848153424,2.8854818172402545,11.707105637486713,13.584344977824244,40.41529048315074,0.15999984741210938,-4.718241415782728,-2.3354993820190444,-7.0597366357589095,2.3887378717208207,-4.697618008888973,0.026619244850884627,4.232333731690716,30.514759505884548,-8.8891942849488,2.362118626869932,7,-0.1750011444091797,6.19999885559082,15.199999809265137,16.249999999999993,-5.700000762939453,0,-0.1371681561568242,1.0,45.040000915527344,2.558143042174579,45.040000915527344,10.846411174363507,46.29999923706055,-0.1371681561568242
356,2001-07-17,44.060001373291016,44.72000122070313,44.060001373291016,44.70000076293945,630.0,-0.025221225008986048,-1.0625014901175627,-100.0,23.850575657624304,27.992510417126134,1.9751705265528656,3.666899464544052,12.598112084448488,14.587378193493223,40.04099861008951,1.1399993896484375,-4.128226724476292,-3.1284988403320284,-7.8004901245717235,1.5434924439076667,-5.464494482451876,-0.7925031982121808,4.974393005884977,0.0,-40.41117801918105,2.335995642119849,7,0.8849983215332031,6.899997711181641,16.589999198913574,17.38999938964843,-4.560001373291016,1,-0.11484342295909156,1.0,45.20000076293945,1.0,45.040000915527344,2.558143042174579,45.040000915527344,-0.11484342295909156
357,2001-07-18,40.20000076293945,43.459999084472656,40.20000076293945,43.459999084472656,4982.0,-0.08760781865729761,1.0,5.093752235176311,17.255717585478763,26.737049115902778,5.364657461976186,7.31852222373989,16.15913251268394,18.27859283261178,38.97968316645773,3.8600006103515625,-3.748039201622241,-6.617999458312987,-12.229954634276943,-1.0060442823490305,-9.423977046294965,-3.8120218703310087,8.460329907709614,0.0,-43.6424153793091,2.8059775879819777,7,3.4449996948242188,9.029998779296875,20.554999351501465,21.249999999999993,-0.4099998474121094,2,-0.029850764680724562,-1.0625014901175627,44.060001373291016,1.0,45.20000076293945,1.0,45.040000915527344,-0.029850764680724562
358,2001-07-19,35.849998474121094,40.0,33.310001373291016,40.0,9302.0,-0.10820901010600592,2.224094538274728,1.2730072584599146,11.882603452833195,24.236439715022055,9.078132875518236,10.750876837195158,20.153442889050737,22.440784124943676,40.391840393385074,6.8899993896484375,-3.5570554800704315,-10.035501670837405,-16.417870611327345,-3.6531327303474654,-13.226686141082375,-6.844317200592435,12.133505803911206,21.36246620030466,-26.652014488256413,3.1911844702449716,7,4.350002288818359,9.380002975463867,24.500001907348633,25.600002288818352,3.9000015258789062,3,0.08786615508931717,1.0,40.20000076293945,-1.0625014901175627,44.060001373291016,1.0,45.20000076293945,0.08786615508931717
359,2001-07-20,34.0,35.79999923706055,33.5,35.29999923706055,18239.0,-0.051603864793928644,1.0,0.31325271303008184,7.571800721406078,20.64948785742098,10.110108223108142,11.870587851925123,21.50415166672356,24.07801254554621,41.88031235159056,2.3499984741210938,-3.469323278148565,-11.035500144958498,-18.904781033232183,-3.166219256684812,-14.970140589095344,-7.100859700821651,12.51615398755817,5.803184710923573,-42.34011231870771,3.9346404441368437,7,6.200000762939453,11.204999923706055,25.555001258850098,26.85500144958496,5.599998474121094,4,0.17058821285472203,2.224094538274728,35.849998474121094,1.0,40.20000076293945,-1.0625014901175627,44.060001373291016,0.17058821285472203
360,2001-07-23,36.63999938964844,36.63999938964844,34.5,34.5,1092.0,0.0776470408720129,1.0,-1.6461543427419474,21.158126006508766,17.639711120095896,6.564548921125599,8.636943995092835,18.371060691233083,21.282663495703346,43.234019640048885,2.6399993896484375,-3.2369183078540402,-7.7375007629394545,-16.113798332211132,0.6387968063322234,-11.925649547575297,-3.549351978303612,8.555539336483015,29.184908509115303,-17.950078450494246,4.18814878463584,7,3.200000762939453,7.26500129699707,22.91500186920166,24.215002059936523,3.970001220703125,0,0.08242359465259397,1.0,34.0,2.224094538274728,35.849998474121094,1.0,40.20000076293945,0.08242359465259397
361,2001-07-24,39.25,40.11000061035156,36.63999938964844,37.18000030517578,2475.0,0.07123364229883,-1.2031743109933466,0.9672898529023793,31.467845770863846,19.648043291242857,3.0615561597026684,5.634567313259666,15.272011489285255,18.53091311094707,43.51673947217734,3.470001220703125,-3.2372922706411202,-4.695000076293944,-13.197796274854966,3.807796122267078,-8.946398175574458,-0.4436019770134294,4.756984990847407,58.52216715443439,10.306834172443423,4.251398099280513,7,0.35500144958496094,4.655000686645508,18.100000381469727,19.450000762939446,0.75,1,0.006369426751592355,1.0,36.63999938964844,1.0,34.0,2.224094538274728,35.849998474121094,0.006369426751592355
362,2001-07-25,39.0,39.25,39.0,39.22999954223633,880.0,-0.006369426751592355,-1.1739173701756422,-0.11111090635008974,32.34106935473875,21.381376204084486,2.421836063957471,5.480346377004196,15.036093713848857,18.64090101477997,43.814737835339365,0.25,-3.498431872536017,-4.51000003814697,-13.093727913203232,4.073727836909292,-8.801863975675097,-0.21813610061884248,3.9372866290917656,83.67645978102513,35.75825771183699,4.29186393752813,7,0.2550010681152344,4.905000686645508,17.690000534057617,19.200000762939446,1.3699989318847727,2,0.012820512820512775,-1.2031743109933466,39.25,1.0,36.63999938964844,1.0,34.0,0.012820512820512775
363,2001-07-26,39.540000915527344,39.540000915527344,39.0,39.0,635.0,0.01384617732121396,1.0,-2.3478347403512845,34.135562645346326,23.026449710431713,1.1394384790941388,4.629543782935329,14.038669229901643,17.94999258950321,43.905047722417166,0.5400009155273438,-4.034688386774135,-3.6219991683959947,-12.259500500631539,5.01550216383955,-7.940749834513767,0.6967514977217775,2.434557187984346,91.37670737985147,43.46130522861586,4.318750666117772,7,-0.2849998474121094,4.364999771118164,14.664999008178711,16.315000534057617,1.7099990844726562,3,0.006322711032154427,-1.1739173701756422,39.0,-1.2031743109933466,39.25,1.0,36.63999938964844,0.006322711032154427
364,2001-07-27,39.0,39.0,38.5,38.810001373291016,925.0,-0.013657078983912885,4.2631959363141725,0.3518487121886435,30.527890981737315,23.35457690850415,0.8186542918264834,4.826301073943071,14.13648901085385,18.33441387345661,44.03481077699419,1.0400009155273438,-4.113851538375265,-3.7870000839233384,-12.46544331400861,4.891443146161933,-8.126221698965978,0.5522215311193008,2.108102430489623,80.21389501627876,36.10866531504399,4.3392216150426375,7,0.015001296997070312,4.780000686645508,14.870000839233398,16.820001602172844,0.20000076293945312,4,0.019230769230769162,1.0,39.540000915527344,-1.1739173701756422,39.0,-1.2031743109933466,39.25,0.019230769230769162
365,2001-07-30,37.83000183105469,39.58000183105469,37.83000183105469,39.58000183105469,1131.0,-0.02999995304987979,1.0,-9.210592888549803,28.23920668779627,23.842202578523253,0.9312026672396669,5.559099620351631,14.862225996994887,19.350029718274698,44.76533685222973,1.75,-4.309101923503256,-4.498498344421385,-13.208638355741158,4.211641666898387,-8.853568350081268,-0.14342833876150252,2.498290493715075,34.294006420122244,-3.3089671588837604,4.3550700056598854,7,0.5549983978271484,4.07499885559082,15.819998741149902,17.989999771118157,1.6699981689453125,0,0.04678817228111831,4.2631959363141725,39.0,1.0,39.540000915527344,-1.1739173701756422,39.0,0.04678817228111831
366,2001-07-31,37.0,37.27999877929688,37.0,37.27999877929688,2400.0,-0.02194030639388811,-1.0000000000000508,0.1599993024553612,28.066040324587533,25.04334954953534,0.7313338837471903,5.904226774674221,15.225938505333453,19.985724497246323,45.59225227758487,0.8300018310546875,-4.649054901300275,-4.828500175476073,-13.557593259607422,3.900592908655277,-9.193046717541748,-0.46395363341039797,2.6264632296218906,0.0,-30.716014777978568,4.364546542065674,7,-0.28999900817871094,4.190000534057617,16.110000610351562,18.820001602172844,2.0,1,0.0975675840635557,1.0,37.83000183105469,4.2631959363141725,39.0,1.0,39.540000915527344,0.0975675840635557
367,2001-08-01,37.04999923706055,37.5,37.0,37.459999084472656,1503.0,0.0013513307313661738,1.040809335855696,1.464291553133478,30.015004983532293,27.058060830724127,0.20955386926696207,5.361201351405555,14.700617065334022,19.755703456379806,46.566424518256724,0.5,-5.189936949536531,-4.291000938415529,-12.93971495463775,4.357713077806693,-8.615357946526643,0.03335606969558569,2.5300025939941406,1.9379535494402158,-28.22731353306265,4.324357008111112,8,-0.24499893188476562,3.605001449584961,15.732501983642578,18.770002365112298,1.75,2,0.07962215448546117,-1.0000000000000508,37.0,1.0,37.83000183105469,4.2631959363141725,39.0,0.07962215448546117
368,2001-08-02,38.84000015258789,38.84000015258789,37.5,37.599998474121094,5750.0,0.04831311612381439,1.1612876431663175,-3.0243954632998076,35.76675843773978,30.190833910316762,-1.2423595866119683,3.169805402365327,12.446293799748744,17.786278313777714,46.373452868009906,1.7900009155273438,-5.606844779304673,-2.1430000305175767,-10.56960762660048,6.283607565565326,-6.356303828559028,2.0703037675238747,0.11300163269042685,71.31778475659884,38.78159186741133,4.213303798041451,8,-1.5349998474121094,1.7650012969970703,13.930000305175781,16.980001449584954,-0.8400001525878906,3,0.03939234740695374,1.040809335855696,37.04999923706055,-1.0000000000000508,37.0,1.0,37.83000183105469,0.03939234740695374
369,2001-08-03,39.2400016784668,39.25,38.66999816894531,39.25,1239.0,0.01029870041986225,115.0198397558184,-0.008063151612476505,36.46685302435099,31.891803578965895,-0.9173709339048557,2.358306490094442,11.625401537128411,17.21055044191904,46.098506925701855,0.5800018310546875,-5.595225370948569,-1.4049985885620089,-9.520863840696464,6.710866663572446,-5.462931214629236,2.6529340375052186,-5.930000305175781,86.82170886487701,51.79790218875424,4.057932626067227,8,-0.8650016784667969,1.364999771118164,12.879999160766602,16.579999923706048,-3.240001678466797,4,0.051223196624790246,1.1612876431663175,38.84000015258789,1.040809335855696,37.04999923706055,-1.0000000000000508,37.0,0.051223196624790246
370,2001-08-06,39.0,39.13999938964844,39.0,39.13999938964844,700.0,-0.006116250463834683,1.0,14.00228920259443,38.020833803698125,32.61991336039193,-0.3435231865905166,2.0895469632397266,11.473343184526456,17.284419874578518,46.3702972805795,0.24000167846679688,-4.981054717895887,-1.254000282287599,-8.854378596143391,6.346378031568193,-5.054189439215499,2.5461888746403005,-5.5711986541748075,88.88888888888889,47.392705365569995,3.800189156927898,8,-0.7099990844726562,1.605001449584961,13.045001029968262,16.820001602172844,-4.0,0,0.005128224690755134,115.0198397558184,39.2400016784668,1.1612876431663175,38.84000015258789,1.040809335855696,37.04999923706055,0.005128224690755134
371,2001-08-07,38.5,39.02000045776367,38.5,39.02000045776367,1160.0,-0.012820512820512775,1.0,3.714305177111717,45.2139634197289,34.05023492316861,0.043472888686707734,2.023862089403522,11.591568122064714,17.597726397069238,46.75398739972282,0.5200004577636719,-4.041347928862869,-1.3290002822875948,-8.262410163194211,5.604409598619021,-4.7957052227409065,2.137704658165717,-4.954774681091308,66.66666666666666,19.09855859682945,3.4667049404533086,8,-0.20999908447265625,1.7800006866455078,13.425000190734863,17.200000762939446,-4.0,1,0.025974025974025983,1.0,39.0,115.0198397558184,39.2400016784668,1.1612876431663175,38.84000015258789,0.025974025974025983
372,2001-08-08,39.0,39.0,38.29999923706055,38.29999923706055,1253.0,0.01298701298701288,1.0,-1.3461541283057623,61.32279186402897,37.071038169688904,-0.5101777522902324,1.0002043030946624,10.643255886329385,16.912364396394658,46.83172829020111,0.7000007629394531,-3.3973127547962605,-0.46400032043457173,-6.696204193382016,5.7682035525128725,-3.5801022569082903,2.652101616039147,-5.340679187469483,85.71428571428571,33.39249345734498,3.116101936473722,8,-0.7099990844726562,1.2800006866455078,12.925000190734863,16.700000762939446,-5.400001525878913,2,0.0,1.0,38.5,1.0,39.0,115.0198397558184,39.2400016784668,0.0
373,2001-08-09,39.0,39.0,39.0,39.0,2000.0,0.0,1.0,0.0,70.72967599126731,41.53790317074779,-0.6647364395862994,0.5528461169175358,10.163133854093672,16.76807217221473,46.63076575699739,0.0,-3.0985243927689154,-0.16200027465820455,-5.8149672161821115,5.4909666668657025,-2.9884837454201545,2.6644831961037454,-5.228865603720095,73.68423166035569,14.83876206051584,2.826483470761953,8,-0.7099990844726562,1.2000007629394531,12.862500190734863,16.700000762939446,-5.5,3,-0.005128224690755245,1.0,39.0,1.0,38.5,1.0,39.0,-0.005128224690755245
374,2001-08-10,39.43000030517578,39.43000030517578,39.0,39.0,3339.0,0.01102564885066104,1.0,100.0,64.16243241987203,45.52937269653399,-1.1480571851678718,-0.3362294568693116,9.254556690381769,16.20583256209865,46.32757135437277,0.43000030517578125,-2.794869676612059,0.5485000610351562,-4.387692687466519,5.484692809536831,-1.9195963132156777,3.01659643528599,-5.5492885968214765,100.0,35.857603230662505,2.468096374250836,8,-1.2150001525878906,0.7700004577636719,9.844999313354492,14.670000076293938,-6.930000305175781,4,-0.036266809386457766,1.0,39.0,1.0,39.0,1.0,38.5,-0.036266809386457766
375,2001-08-13,39.0,39.0,38.43999862670898,39.0,6165.0,-0.010905409633469754,1.0,0.0,48.37027502603642,47.78539877447276,-0.5974695993975985,-0.4158545099584927,9.20143240272371,16.50454074442959,46.169836057650926,0.990001678466804,-2.568364501369736,0.4284997940063491,-3.516039067769043,4.373038655781741,-1.5437696368813505,2.4007692248940486,-4.897316747772834,61.94691161726132,-2.7863457497026047,1.972269430887697,8,-0.7849998474121094,1.2000007629394531,9.792499542236328,15.10000038146972,-7.0,0,-0.07692307692307687,1.0,39.43000030517578,1.0,39.0,1.0,39.0,-0.07692307692307687
376,2001-08-14,39.0,39.0,39.0,39.0,486.0,0.0,1.0,0.0,50.0,50.005953776302505,-0.31730251268211873,-0.858383645472621,8.714149663000057,16.35275512737374,45.7289724218335,0.0,-2.209950291428825,0.681499862670897,-2.3162843635244315,3.6792840888662255,-0.8173922504267637,2.1803919757685577,-4.684224065654888,61.94691161726132,-0.37404101855794636,1.4988921130976625,8,-0.5349998474121094,1.2000007629394531,9.449999809265137,15.10000038146972,-7.0,1,-0.10256410256410253,1.0,39.0,1.0,39.43000030517578,1.0,39.0,-0.10256410256410253
377,2001-08-15,39.0,39.0,39.0,39.0,40.0,0.0,1.0,0.0,46.07557752701336,51.151378119555126,-0.012969846124875062,-1.004389786615178,8.232939169318854,16.199428552754867,44.5034776835577,0.0,-1.6607676619273306,0.7414999008178711,-2.14364430371522,3.6266441053509624,-0.7010722014486745,2.1840720030844167,-4.479655090821659,56.565699379246084,-1.9939773474049929,1.4425721022665452,8,-0.13500022888183594,0.8400001525878906,9.425000190734863,15.10000038146972,-7.760000228881836,2,-0.11538461538461542,1.0,39.0,1.0,39.0,1.0,39.43000030517578,-0.11538461538461542
378,2001-08-16,39.0,39.0,38.900001525878906,38.900001525878906,1060.0,0.0,1.0,100.0,50.0,52.65506111684946,0.013536415515908118,-0.797170989723071,7.741807157689848,16.044545376467482,42.333859584613556,0.09999847412109375,-1.0084630856938048,0.5839998245239286,-2.083231646845668,3.2512312958935254,-0.7496159111608662,1.9176155602087235,-4.283268874981758,56.565699379246084,0.7143548485786511,1.3336157356847977,8,-0.13500022888183594,0.6050014495849609,9.375,15.10000038146972,-9.0,3,-0.1384615775866388,1.0,39.0,1.0,39.0,1.0,39.0,-0.1384615775866388
379,2001-08-17,39.79999923706055,39.79999923706055,39.0,39.0,1910.0,0.020512800950270416,1.0,8.000114442664225,66.49912683761863,55.819315898396184,-0.780780903505331,-1.2019965520425373,6.449845891874986,15.108070963214814,39.84723710835555,0.7999992370605469,-0.38259280146538543,1.0939990997314482,-0.6546535529684192,2.8426517524313155,0.21967277338151803,1.9683254260813783,-4.8947373448360025,100.0,39.71070546603332,0.8743263263499328,8,-0.75,-0.5449981689453125,8.575000762939453,14.300001144409173,-9.799999237060547,4,-0.15829144115144056,1.0,39.0,1.0,39.0,1.0,39.0,-0.15829144115144056
380,2001-08-20,39.65999984741211,39.65999984741211,39.65999984741211,39.65999984741211,500.0,-0.0035175726716616396,1.0,0.0,75.18938011922369,59.1499177538956,-0.6004598053436752,-0.868683573897826,6.069994295769966,15.076503276720786,37.673047035727265,0.1399993896484375,0.02460114488110321,0.8029996871948271,-0.6985938658575037,2.304593240247158,0.05220291066866167,1.5537964637209924,-4.461053714497403,84.44447270153309,15.846192439381255,0.7507967765261668,8,-0.6100006103515625,-0.404998779296875,8.552499771118164,14.44000053405761,-10.65999984741211,0,-0.18053454046796502,1.0,39.79999923706055,1.0,39.0,1.0,39.0,-0.18053454046796502
381,2001-08-21,39.5,39.599998474121094,39.5,39.52000045776367,1134.0,-0.00403428764568059,-8.999618539004388,-100.0,72.72726629331254,60.417081579371555,-0.317031823186646,-0.7262281342143169,5.72593514903501,15.076634271144826,37.05431621287371,0.15999984741210938,0.4001801055507599,0.6304998397827148,-0.8889249206960628,2.1499246002614925,-0.1292125404566704,1.3902122200221,-4.024990680836545,66.66666666666666,-9.935582990808172,0.759712380239388,8,-0.3800010681152344,-0.4849987030029297,8.712499618530273,14.60000038146972,-10.90999984741211,1,-0.189873417721519,1.0,39.65999984741211,1.0,39.79999923706055,1.0,39.0,-0.189873417721519
382,2001-08-22,39.5,39.790000915527344,39.0,39.0,4830.0,0.0,-2.160003662109375,-24.99942780850658,59.16665871938576,59.13230188249582,-0.26669381839951,-0.7239669220818215,5.247589987553688,14.91514239798608,36.475900113195436,0.7900009155273438,0.7534090636433746,0.6054998397827163,-0.9392089525909668,2.1502086321563993,-0.16685455640412528,1.3778542359695578,-3.765491285762721,66.66666666666666,-10.165990626228421,0.7723543961868408,8,-0.3800010681152344,-1.114999771118164,8.452499389648438,14.60000038146972,-11.0,2,-0.189873417721519,-8.999618539004388,39.5,1.0,39.65999984741211,1.0,39.79999923706055,-0.189873417721519
383,2001-08-23,39.790000915527344,39.790000915527344,39.5,39.5,1140.0,0.007341795329806278,1.0,0.5800018310546875,57.879641440490204,58.43421399589784,-0.4837162629725569,-1.048010178046411,4.501765483695948,14.436711993671011,35.99870444731371,0.29000091552734375,0.958294858239924,0.8830007553100572,-0.6875318617227535,2.453533372342868,0.09773444679365184,1.6682670638264625,-3.81156276992067,98.75020861645567,22.2235118722581,0.7852663085164058,8,-0.6700019836425781,-3.0799999237060547,6.647499084472656,13.010000228881829,-11.89000129699707,3,-0.2148781338950081,-2.160003662109375,39.5,-8.999618539004388,39.5,1.0,39.65999984741211,-0.2148781338950081
384,2001-08-24,39.75,39.790000915527344,39.75,39.790000915527344,1000.0,-0.0010053006938166575,1.0,-0.1379337560179948,61.3981731199577,59.88175822855576,-0.43979943010525346,-1.0002221112438008,4.076079901805272,14.290927976086778,35.39666346039139,0.04000091552734375,0.830842278764635,0.805499839782712,-0.8095670540707971,2.420566733636221,-0.0020336071440425485,1.6130332867094666,-3.5422681889060925,94.93659883917448,19.148545949901475,0.8075334469267561,8,-0.39999961853027344,-2.9449996948242188,2.965001106262207,9.605001449584954,-12.319999694824219,4,-0.24528301886792447,1.0,39.790000915527344,-2.160003662109375,39.5,-8.999618539004388,39.5,-0.24528301886792447
385,2001-08-27,39.599998474121094,39.599998474121094,39.599998474121094,39.599998474121094,1000.0,-0.0037736232925511537,1.0,-0.0,68.70744150802383,61.9603628405584,-0.21874060408249818,-0.7492313514474915,3.8905749066042503,14.25238619196412,34.653497160862216,0.15000152587890625,0.5807299057348558,0.5669984817504883,-0.9836225957335216,2.117619559234498,-0.20831205699151667,1.3423090204924932,-3.1767306174691896,75.94908592233477,-0.9517510471332429,0.7753105387420052,8,-0.2499980926513672,-2.2949981689453125,3.10250186920166,9.75500297546386,-12.169998168945312,0,-0.24242421323310825,1.0,39.75,1.0,39.790000915527344,-2.160003662109375,39.5,-0.24242421323310825
386,2001-08-28,40.61000061035156,40.61000061035156,39.599998474121094,39.599998474121094,2112.0,0.025505105433034636,1.0,100.0,73.33331121917563,64.98899991746532,-1.0910865040512334,-1.5546205740786405,2.605011960257613,13.083187498865527,33.4005183568304,1.0100021362304688,0.45461577664399044,1.396500587463379,0.010612389800542132,2.7823887851262157,0.7035564886319605,2.0894446862947973,-3.9841288708751392,100.0,23.213749452556655,0.6929440988314188,8,-0.8549995422363281,-1.9850006103515625,1.2624998092651367,8.745000839233391,-13.180000305175781,1,-0.285890185566561,1.0,39.599998474121094,1.0,39.75,1.0,39.790000915527344,-0.285890185566561
387,2001-08-29,40.0,40.54999923706055,40.0,40.0,5728.0,-0.015020945609049652,0.0,0.0,62.31525519916264,66.35736160626118,-0.362432081092976,-0.750774187836214,3.03596856598935,13.528828233670431,32.19479415617526,0.6100006103515625,0.5366584258714227,0.6389999389648438,-0.34785901183265366,1.6258588897623412,0.14557046356609504,1.1324294143635925,-3.0553979508535676,45.04502027630765,-30.806208317239523,0.4934294753987471,8,-0.19499969482421875,-1.1949996948242188,1.7550010681152344,9.355001449584954,-9.0,2,-0.2852499961853028,1.0,40.61000061035156,1.0,39.599998474121094,1.0,39.75,-0.2852499961853028
388,2001-08-30,40.36999893188477,40.36999893188477,39.650001525878906,40.15999984741211,1300.0,0.009249973297119407,5.857148047229395,100.0,61.74997162821621,65.82967769410536,-0.5784947176820765,-1.0543282954045168,2.26541429318619,12.986968763697938,31.67999890001647,0.7199974060058665,0.6205245665477719,0.9324989318847727,-0.11937391416245902,1.9843717779320045,0.40656250886115686,1.4584353549083886,-3.132164997841933,76.2375078371097,3.298794882371837,0.5259364230236141,8,-0.5649986267089915,-1.5649986267089915,1.2100019454955984,8.66500282287597,-8.869998931884773,3,-0.2940302017820884,0.0,40.0,1.0,40.61000061035156,1.0,39.599998474121094,-0.2940302017820884
389,2001-08-31,41.25,41.25,40.97000122070313,40.97000122070313,3819.0,0.021798392157503566,-1.0000000000000508,1.3333333333332544,75.2808728704153,65.83984355534886,-1.3758703793605918,-1.872002983943581,1.0996577138769865,11.938479558649739,31.079750528736277,0.8800010681152273,0.770742396603282,1.7120000839233427,0.39014179861692355,3.033858369229762,1.0510709412701331,2.3729292265765523,-3.742392731852462,100.0,24.610459779888927,0.6609291426532109,8,-1.125,-2.125,0.3300008773803711,7.504999160766602,-9.600000381469727,4,-0.3236363728841146,5.857148047229395,40.36999893188477,0.0,40.0,1.0,40.61000061035156,-0.3236363728841146
390,2001-09-03,39.20000076293945,41.0,39.20000076293945,41.0,1260.0,-0.049696951201467776,1.0,-6.428596730245395,51.538466504336725,63.48553246768489,0.6727643474038345,0.20421844831170688,2.872874139799478,13.806359488377609,30.779402607619172,2.049999237060547,0.8490564114178412,-0.3479991912841811,-1.655670387935693,0.9596720053673309,-1.001834789609937,0.3058364070415749,-1.3181542216066688,0.0,-73.90543633353684,0.6538355983257572,9,0.9249992370605469,-0.07500076293945312,2.197500228881836,8.954999923706055,-7.30000114440918,0,-0.3002551078746736,-1.0000000000000508,41.25,5.857148047229395,40.36999893188477,0.0,40.0,-0.3002551078746736
391,2001-09-04,39.5,39.95000076293945,39.20000076293945,39.20000076293945,1650.0,0.00765304161279956,-4.0000127156898895,-0.16666631345380717,53.676468938280465,62.875511380895404,0.41657211897028645,-0.017941935768121198,2.355123423268303,13.311362806938938,30.328980943686762,0.75,0.7543079875042835,-0.09799995422363139,-1.3099161311647336,1.1139162227174708,-0.7039580426941825,0.5079581342469197,-1.2813381128004977,14.634114571218564,-58.92563926443961,0.6059580884705494,9,0.7250003814697266,-0.375,0.6450004577636719,8.655000686645508,-6.099998474121094,1,-0.3055696125271954,1.0,39.20000076293945,-1.0000000000000508,41.25,5.857148047229395,40.36999893188477,-0.3055696125271954
392,2001-09-05,39.0,39.0,39.0,39.0,100.0,-0.012658227848101222,1.0,0.0,50.0,61.99999566528539,0.9366915314168764,0.5081090810243651,2.633519945130317,13.611478234384279,29.835193703726183,0.5,0.6099226958899919,-0.5979999542236314,-1.8099161311647336,0.6139162227174708,-1.2039580426941825,0.007958134246919712,-0.47820430152044935,0.0,-72.58191073359488,0.6059580884705494,9,1.125,0.125,-0.049999237060546875,8.505001068115234,-2.5,2,-0.29666665884164667,-4.0000127156898895,39.5,1.0,39.20000076293945,-1.0000000000000508,41.25,-0.29666665884164667
393,2001-09-06,38.79999923706055,38.79999923706055,38.79999923706055,38.79999923706055,200.0,-0.005128224690755245,1.0,0.0,42.53731853155892,59.904345155463304,1.0968363471526175,0.7297739233234921,2.6437097498407667,13.613192294865115,29.35076600655574,0.20000076293945312,0.47976826950623774,-0.7880006790161147,-2.0237591359764124,0.44775777794418303,-1.4058799074962636,-0.17012145053596583,-0.005383108428951289,0.0,-66.25869090176244,0.6178792284801495,9,1.2250003814697266,0.5750007629394531,-0.06999874114990234,8.605001449584961,-2.5,3,-0.20103091212461244,1.0,39.0,-4.0000127156898895,39.5,1.0,39.20000076293945,-0.20103091212461244
394,2001-09-07,38.0,38.400001525878906,38.0,38.400001525878906,300.0,-0.020618537443073293,1.0,-100.0,38.72283390372353,56.57272208831882,1.8131664226928592,1.4937325763964253,3.240688476865529,14.176305529719741,29.241097920248237,0.7999992370605469,0.43647765841629393,-1.5164999008178697,-2.9417056951198575,-0.09129410651588188,-2.2291027979688636,-0.8038970036668758,3.25,0.0,-61.316259924215515,0.7126028971509922,9,1.625,1.625,0.9550008773803711,9.405000686645508,0.9099998474121094,4,-0.17105263157894735,1.0,38.79999923706055,1.0,39.0,-4.0000127156898895,39.5,-0.17105263157894735
395,2001-09-10,36.0,37.25,36.0,37.099998474121094,2290.0,-0.052631578947368474,-1.2727304253740142,2.7499856949398236,30.978270334192203,51.86660643443177,3.630600373216211,3.4334933286449925,4.994122988422262,15.91756078192686,29.241013142339188,2.0,0.3211961902266154,-3.366499900817871,-5.483958869360315,-1.2490409322754275,-4.425229385089089,-2.307770416546653,5.185000000000002,0.0,-58.13451552264998,1.0587294842712214,9,2.625,2.625,3.4900007247924805,11.405000686645508,2.9099998474121094,0,-0.12083334392971468,1.0,38.0,1.0,38.79999923706055,1.0,39.0,-0.12083334392971468
396,2001-09-11,35.0,35.95000076293945,35.0,35.95000076293945,790.0,-0.02777777777777779,1.0,0.8636382552244085,27.941186370317183,48.047265453448944,4.191964962689148,4.341024953862956,5.730853766365598,16.67416533353144,29.36120245435456,1.0,0.15600091901753643,-4.166499900817868,-7.0476273666395315,-1.285372434996205,-5.6070636337287,-2.7259361679070366,5.9776000000000025,0.0,-54.698362022299015,1.4405637329108323,9,3.125,3.125,4.447501182556152,12.255001068115234,3.9099998474121094,1,-0.08857143947056356,-1.2727304253740142,36.0,1.0,38.0,1.0,38.79999923706055,-0.08857143947056356
397,2001-09-12,34.5,34.5,33.5,34.31999969482422,1645.0,-0.014285714285714235,10.111092273131861,-0.18947385328284552,24.5917432537414,43.91857341184063,4.279812132168615,4.729072611592599,5.962794068393194,16.94135855958619,29.645623575137275,1.5,-0.05213188196086804,-4.441499900817874,-8.000484161895528,-0.8825156397402196,-6.220992031356701,-2.662007770279047,6.118943999999999,18.86792724435587,-29.00823855811329,1.7794921305388258,9,2.875,2.875,4.785000801086426,12.755001068115234,4.0,2,-0.03188401374264038,1.0,35.0,-1.2727304253740142,36.0,1.0,38.0,-0.03188401374264038
398,2001-09-13,33.59999847412109,34.360000610351555,33.59999847412109,34.360000610351555,600.0,-0.026087000750113387,1.0,-4.222226931717035,22.715176599768995,38.07794049287994,4.602500236596271,5.484995356397029,6.604541301937793,17.600956346202715,29.910380483413746,0.9000015258789134,-0.41980045933851784,-5.071501350402841,-9.356983992660048,-0.7860187081456331,-7.214242671531444,-2.928760029274237,6.449430005878909,2.040784550636442,-38.235045849323335,2.142741321128604,9,3.6500015258789134,3.7750015258789134,5.685002326965339,13.655002593994148,4.400001525878913,3,0.0863095731421688,10.111092273131861,34.5,1.0,35.0,-1.2727304253740142,36.0,0.0863095731421688
399,2001-09-14,33.5,33.740001678466804,33.0,33.5,3105.0,-0.0029761451982834863,2.0833187634108894,-0.0,22.816409044299434,34.88660077509801,3.897404994112428,5.363819615649206,6.439798848659123,17.45752896857043,30.821685550379062,0.740001678466804,-0.7438677189411038,-4.856499862670901,-9.684529143700459,-0.02847058164134353,-7.27051450318568,-2.4424852221561224,6.025474201599998,11.76470588235294,-23.007336167802897,2.4140146405147798,9,2.9750003814697266,3.625,5.745000839233398,13.755001068115234,5.049999237060547,4,0.08358206677792679,1.0,33.59999847412109,10.111092273131861,34.5,1.0,35.0,0.08358206677792679
400,2001-09-17,32.5,33.34000015258789,32.5,32.84999847412109,2376.0,-0.02985074626865669,-3.8000217983651225,-100.0,13.826934555306991,30.458874732545404,4.29916645652429,6.113341192696851,7.131544364004597,18.186656267627157,31.830611865962798,1.0,-1.1571055767229055,-5.498499870300293,-10.942145427969415,-0.054854312631171354,-8.22032264913485,-2.7766770914657357,6.37292678144,0.0,-25.42558294988448,2.72182277883456,9,3.25,4.375,6.707500457763672,14.655000686645508,7.0,0,0.19723076453575716,2.0833187634108894,33.5,1.0,33.59999847412109,10.111092273131861,34.5,0.19723076453575716
401,2001-09-18,32.0,32.5,32.0,32.0,3600.0,-0.01538461538461533,0.0,-0.0,13.963959010213074,26.45487017812464,4.049230688088748,6.348122124775351,7.305321460318346,18.410126137916848,32.873879927431766,0.5,-1.7854163820136364,-5.623499870300293,-11.635296407158826,0.38829666655824013,-8.629398138729563,-2.617601601871023,6.108175567667203,0.0,-21.99606904920868,3.005898268429267,9,3.3999996185302734,4.625,7.207500457763672,14.905000686645508,8.0,1,0.21593749523162842,-3.8000217983651225,32.5,2.0833187634108894,33.5,1.0,33.59999847412109,0.21593749523162842
402,2001-09-19,32.0,32.0,32.0,32.0,0.0,0.0,1.0,0.0,10.9972074139515,22.950413387279365,3.2987584559400176,6.068570288864336,6.994939116409917,18.098854322268423,33.762215493970615,0.0,-2.1888407861771455,-5.248499870300293,-11.687902615689183,1.1909028750885966,-8.468201242994738,-2.028798497605848,5.253030988193792,0.0,-14.509685068054221,3.2197013726944457,9,3.200000762939453,4.625,7.332500457763672,14.755001068115234,8.0,2,0.21593749523162842,0.0,32.0,-3.8000217983651225,32.5,2.0833187634108894,33.5,0.21593749523162842
403,2001-09-20,31.239999771118164,32.0,31.239999771118164,31.5,916.0,-0.023750007152557373,-4.846150460330851,-100.0,2.8275143612942912,18.962044549231674,3.2112995433993206,6.487816900877263,7.469946047238267,18.559163868944992,34.77048229265226,0.7600002288818359,-2.7027515321955775,-5.581000041961673,-12.432058839238593,1.2700587553152438,-9.006529440600133,-2.1554706433232127,5.277606878728498,0.0,-3.5430681774372808,3.4255293986384587,9,3.005000114440918,5.005000114440918,8.112500190734863,15.51500129699707,9.60999870300293,3,0.2323943752263984,1.0,32.0,0.0,32.0,-3.8000217983651225,32.5,0.2323943752263984
404,2001-09-21,30.0,31.5,30.0,30.5,940.0,-0.039692694628780445,-5.0,1.9230752301654257,3.0612169430181524,15.86014972799011,3.572887234097834,7.3360415707158,8.40466767019143,19.49880016555406,35.938623608518085,1.5,-3.23672283546135,-6.333499813079833,-13.676877107412139,1.0098774812524738,-10.005188460245982,-2.661811165913683,5.673189549250104,0.0,-3.826368363811015,3.6716886471661523,9,2.9750003814697266,5.625,9.235000610351562,16.655000686645508,9.0,4,0.2666666666666666,-4.846150460330851,31.239999771118164,1.0,32.0,0.0,32.0,0.2666666666666666
405,2001-09-24,30.0,30.0,30.0,30.0,0.0,0.0,1.0,-0.0,0.0,12.755573464621536,2.941626141653934,6.935546827690445,8.087937285469458,19.217741374303273,37.09946304081496,0.0,-3.755075877442735,-5.853499889373779,-13.544641215359952,1.8376414366123939,-9.69907055236687,-2.007929226380689,4.6520154303850845,0.0,-2.3576716134585327,3.845570662993087,9,2.25,5.625,9.15250015258789,16.655000686645508,9.049999237060547,0,0.28499997456868487,-5.0,30.0,-4.846150460330851,31.239999771118164,1.0,32.0,0.28499997456868487
406,2001-09-25,29.0,29.0,27.81999969482422,29.0,3107.0,-0.033333333333333326,1.0,0.0,0.0,10.023157547539158,3.3536989022349104,7.40058983505277,8.789807729345384,19.92801426747691,39.359197602358556,2.1800003051757812,-4.258765941986354,-6.272999858856203,-14.20144852471173,1.655448806999324,-10.237224191783966,-2.3087755259284393,4.814652652915768,28.229670311618765,24.517343073904485,3.9642243329277624,9,2.090000152587887,5.534999847412109,10.15250015258789,17.655000686645508,10.0,1,0.3620689655172413,1.0,30.0,-5.0,30.0,-4.846150460330851,31.239999771118164,0.3620689655172413
407,2001-09-26,28.59000015258789,29.0,28.5,29.0,1681.0,-0.01413792577283135,1.4390252979651839,-100.0,0.0,7.499249036453716,3.170628827641366,7.2854829069281095,9.015205396085804,20.04296151213994,41.74105102753561,0.5,-4.561836139887447,-6.112499713897705,-14.248125935548622,2.0231265077532115,-10.18031282472316,-2.044686603072247,4.025721908709571,18.421062237967732,13.650945949445646,4.067813110825457,9,2.1900005340576207,5.944999694824219,10.477499961853027,18.065000534057617,10.40999984741211,2,0.39909058364867844,1.0,29.0,1.0,30.0,-5.0,30.0,0.39909058364867844
408,2001-09-27,28.5,28.5,28.5,28.5,310.0,-0.003147959150316515,1.0,-0.0,0.0,4.964092475976001,2.750343376840579,6.7886757731399,9.055986491866022,19.834390283184106,44.05645127500761,0.09000015258789062,-4.770794602807616,-5.60899991989136,-13.735636847049285,2.517637007266565,-9.67231838347032,-1.5456814563123977,3.1565775880028113,18.47826763001586,12.563419440840365,4.063318463578962,9,2.0799999237060547,6.034999847412109,10.2524995803833,17.71500015258789,10.5,3,0.4035087719298245,1.4390252979651839,28.59000015258789,1.0,29.0,1.0,30.0,0.4035087719298245
409,2001-09-28,27.899999618530273,29.0,27.32999992370605,29.0,1505.0,-0.021052644963850065,2.036362722097673,-100.0,0.0,3.427766414275224,2.763005728535017,6.679719569733521,9.658421074186343,20.072456083147856,47.325746944879974,1.6700000762939489,-4.944051031279091,-5.5415002822876005,-13.386676592831286,2.303676028256085,-9.464088437559447,-1.6189121270157578,2.9892623908368208,21.348302566919823,14.078632676960156,3.922588155271843,9,2.015000343322754,6.390000343322754,10.015000343322754,17.885000228881836,9.100000381469727,4,0.46415767142125164,1.0,28.5,1.4390252979651839,28.59000015258789,1.0,29.0,0.46415767142125164
410,2001-10-01,27.43000030517578,28.45000076293945,27.29999923706055,28.45000076293945,1385.0,-0.016845853755579787,1.2549039407301046,0.9272728218519622,0.0,1.876215413140438,2.7247286025010524,6.559012389996369,10.040335251230204,20.16708783705151,49.821383962267014,1.1500015258788991,-5.040849563205256,-5.422999572753909,-13.215011792460395,2.3690126469525765,-9.319005682607155,-1.5269934629006663,2.747409287059103,7.6471182219028915,-0.5197217642117273,3.8960061098532437,10,2.219999313354492,6.844999313354492,10.647500038146973,17.80000114440918,9.569999694824219,0,0.4218009320488805,2.036362722097673,27.899999618530273,1.0,28.5,1.4390252979651839,28.59000015258789,0.4218009320488805
411,2001-10-02,27.43000030517578,27.5,27.0,27.5,5409.0,0.0,13.285776566757493,0.06862712098942755,0.0,0.6543034782569381,2.244315278701798,5.911478957600053,9.866292996480077,19.779925897638392,52.47110074883078,0.5,-5.164669630324415,-4.819499588012697,-12.307602118573328,2.6686029425479347,-8.563550853293016,-1.075448322732381,2.171927216024237,21.500015258789062,14.08009466181606,3.744051265280316,10,2.0699996948242188,6.694999694824219,10.897500038146973,17.774999618530273,10.569999694824219,1,0.42362372594258346,1.2549039407301046,27.43000030517578,2.036362722097673,27.899999618530273,1.0,28.5,0.42362372594258346
412,2001-10-03,27.43000030517578,27.43000030517578,27.43000030517578,27.43000030517578,0.0,0.0,1.0,-0.0,0.0,0.3401352158909058,1.7074442284784723,5.270459496807867,9.696721847734295,19.396816988110537,55.16251449112632,0.0,-5.116294841483231,-4.240999603271483,-11.309172263775025,2.8271730572320557,-7.7750859335232505,-0.7069132730197119,1.6515417117842333,21.500015258789062,12.846143577822408,3.5340863302517698,10,1.8199996948242188,6.694999694824219,11.760000228881836,16.475000381469727,10.569999694824219,2,0.4218009320488805,13.285776566757493,27.43000030517578,1.2549039407301046,27.43000030517578,2.036362722097673,27.899999618530273,0.4218009320488805
413,2001-10-04,31.0,32.5,28.79999923706055,28.79999923706055,3657.0,0.13014945880808448,-2.36363589074018,100.0,37.03319419976035,4.114799355528928,-2.1234869490494184,1.1448380925909163,5.97773001586755,15.47654550923086,56.331109238382425,5.069999694824219,-4.9654487782303285,-0.280999946594239,-6.503051861460577,5.941051968272099,-3.392025904027406,2.830026010838928,-4.0,72.72727272727273,61.803839484265794,3.1110259574331685,10,-1.25,3.125,8.305000305175781,12.905000686645508,7.0,3,0.25806451612903225,1.0,27.43000030517578,13.285776566757493,27.43000030517578,1.2549039407301046,27.43000030517578,0.25806451612903225
414,2001-10-05,31.5,32.5,31.5,31.61000061035156,1061.0,0.016129032258064502,-17.181717297822168,-0.050000260092903655,44.52954011609368,9.06252603509489,-2.669010823929444,0.1400886665477863,5.348884534309164,14.640953620605792,57.164187867832,1.5,-4.7861667386724065,0.5440000534057603,-4.820241531372609,5.90824163818413,-2.1381207389834245,3.226120845794945,-4.390000000000001,81.81818181818183,66.64149708904147,2.682120792389184,10,-1.75,2.625,7.805000305175781,12.405000686645508,5.200000762939453,4,0.23809523809523814,-2.36363589074018,31.0,1.0,27.43000030517578,13.285776566757493,27.43000030517578,0.23809523809523814
415,2001-10-08,31.649999618530273,32.09999847412109,31.649999618530273,32.09999847412109,1026.0,0.004761892651754751,1.0,4.090875988347966,48.00909885687093,14.396870352524992,-2.8612335362095074,-0.3715616851324519,5.1068442368340285,14.163046324216438,57.210745480874145,0.5999984741210866,-4.44524480005683,0.9114996910095208,-3.917693132342876,5.740692514361918,-1.5030967206666759,3.3260961026857174,-4.432199618530273,84.54544760964133,64.66276512460776,2.4145964116761984,10,-1.8999996185302734,2.3500003814697266,7.975000381469727,12.255001068115234,5.769998550415039,0,0.16903634900322206,-17.181717297822168,31.5,-2.36363589074018,31.0,1.0,27.43000030517578,0.16903634900322206
416,2001-10-09,31.899999618530273,32.0,31.5,31.649999618530273,1525.0,0.00789889425002177,1.2222184546263721,-0.5555569684099966,49.44690048428515,19.890970406334453,-2.968810192277733,-0.9124980766576272,4.792568433858193,13.581666710143487,56.940105037518585,0.5,-4.044681545154262,1.3164997100830078,-3.11979650091223,5.7527959210782456,-0.9016483954146111,3.5346478155806267,-4.576555618530271,88.16567223697773,63.05115737916242,2.2181481054976184,10,-2.1499996185302734,1.5750007629394531,7.725000381469727,11.880001068115234,5.579999923706055,1,0.15987462202059732,1.0,31.649999618530273,-17.181717297822168,31.5,-2.36363589074018,31.0,0.15987462202059732
417,2001-10-10,33.400001525878906,33.400001525878906,32.5,32.5,300.0,0.04702200392746403,1.0,3.600006103515625,61.04295298112915,26.673520737571025,-4.151315811249177,-2.634190816627104,3.242783777473008,11.755643395345132,55.873472342028954,1.5000019073486328,-3.569670598754204,2.8715015411376967,-1.3839382692014084,7.126941351476802,0.7437816359681477,4.999221446307249,-5.973026405878905,100.0,68.74645681517146,2.127719905169552,10,-3.200000762939453,-0.40000152587890625,6.274998664855957,8.504999160766602,2.5999984741210938,2,0.13772449892126315,1.2222184546263721,31.899999618530273,1.0,31.649999618530273,-17.181717297822168,31.5,0.13772449892126315
418,2001-10-11,36.5,36.5,34.0,34.0,1540.0,0.09281432133226586,1.0,2.7777730682829653,77.92096366336801,35.33140558905636,-6.701957356788526,-5.803328477724804,0.07029248670461641,8.344340019950785,54.81291893587201,3.0999984741210938,-2.879071957860102,5.826499938964844,0.9745690824759521,10.678430795453732,3.400534510720398,8.25246536720929,-8.834103823764842,100.0,62.11655792566896,2.4259654282444445,10,-4.75,-3.6000003814697266,3.125,4.690000534057617,-1.2000007629394531,3,0.041095890410958846,1.0,33.400001525878906,1.2222184546263721,31.899999618530273,1.0,31.649999618530273,0.041095890410958846
419,2001-10-12,36.29999923706055,36.5,35.139999389648445,36.0,2528.0,-0.005479472957245268,2.8857117944861135,0.11999969482421875,76.60472616498888,43.84304182961068,-5.794459682507441,-5.6736966661776975,0.18108654418648484,8.252663181178477,53.52341432702708,1.3600006103515554,-2.0986167587229403,5.486499214172362,0.1534394977840705,10.819558930560653,2.819969355978216,8.153029072366508,-8.104056831399497,95.99998474121094,51.12176020010189,2.666529858194146,10,-4.549999237060547,-3.5999984741210938,3.40000057220459,4.355001449584961,-1.4099998474121023,4,0.046831977924777224,1.0,36.5,1.0,33.400001525878906,1.2222184546263721,31.899999618530273,0.046831977924777224
420,2001-10-15,38.90999984741211,38.90999984741211,37.0,37.0,1120.0,0.07190084477155789,1.0,6.366682349350864,86.84014604191856,53.491946945379404,-7.380956875106051,-8.19923265236094,-2.481894430343516,5.383159762619911,52.37335049879556,2.6100006103515625,-1.231150425932782,7.775999832153321,1.356426628735285,14.195573035571353,4.566213230444305,10.985786433862337,-10.215813986090723,100.0,50.82581543398036,3.2097866017090166,10,-5.739999771118164,-5.954999923706055,0.7150001525878906,1.6950016021728516,-6.180000305175781,0,-0.056797715063975796,2.8857117944861135,36.29999923706055,1.0,36.5,1.0,33.400001525878906,-0.056797715063975796
421,2001-10-16,38.90999984741211,38.90999984741211,38.90999984741211,38.90999984741211,0.0,0.0,1.0,0.0,89.57054819887209,63.44423007858741,-6.237172288844647,-8.068695972036949,-2.519848174312024,5.132997792192292,51.025942793558386,0.0,-0.33324904173809244,7.4304998397827156,0.13117495300154758,14.72982472656388,3.78083739639213,11.080162283173298,-9.398548867203466,100.0,44.99688477480888,3.6496624433905827,10,-5.055000305175781,-5.954999923706055,-0.2849998474121094,1.6950016021728516,-6.1399993896484375,1,-0.03829354110279948,1.0,38.90999984741211,2.8857117944861135,36.29999923706055,1.0,36.5,-0.03829354110279948
422,2001-10-17,38.90999984741211,38.90999984741211,38.90999984741211,38.90999984741211,0.0,0.0,1.0,0.0,90.19304723596478,69.35088041594346,-4.958971203164509,-7.931104927304446,-2.5747034028126166,4.848361830587464,49.60571950165243,0.0,0.648853156503364,7.08499984741211,-0.9364803388143201,15.10648003363854,3.074259754298893,11.095739940525323,-8.646664957827188,100.0,38.708815834040756,4.010740093113214,10,-3.7049999237060547,-5.954999923706055,-0.7849998474121094,1.6950016021728516,-5.709999084472663,2,-0.036751485756453706,1.0,38.90999984741211,1.0,38.90999984741211,2.8857117944861135,36.29999923706055,-0.036751485756453706
423,2001-10-18,38.5,39.0,37.54999923706055,39.0,1245.0,-0.010537133102543006,4.8000030517578125,-100.0,91.53605090647639,74.57382605931932,-3.7696328920703763,-7.3248662732112955,-2.225454013929806,4.957274890496208,47.612538708715974,1.4500007629394531,1.6799930991015088,6.311999988555911,-2.2377024422357152,14.861702419347537,2.037148773160098,10.586851203951724,-7.544931913788904,87.04663417256657,19.847726850276644,4.274851215395813,10,-3.25,-5.5,-1.125,1.7800006866455078,-4.509998321533196,3,-0.06493506493506496,1.0,38.90999984741211,1.0,38.90999984741211,1.0,38.90999984741211,-0.06493506493506496
424,2001-10-19,38.0,39.099998474121094,38.0,39.099998474121094,607.0,-0.012987012987012991,1.0,2.1999969482421875,91.32134064975713,79.38629736964002,-2.515138342349907,-6.529570800569569,-1.8071293749074826,5.153417376778023,45.22550076912123,1.0999984741210938,2.738389904440801,5.411999988555905,-3.449563437464235,14.273563414576046,0.9812182755458352,9.842781701565976,-6.240438722410012,47.61908221950147,-25.992727174217514,4.430781713010071,10,-2.700000762939453,-4.950000762939453,-0.6875,2.280000686645508,-5.279998779296875,4,-0.07105265165630137,4.8000030517578125,38.5,1.0,38.90999984741211,1.0,38.90999984741211,-0.07105265165630137
425,2001-10-22,38.54999923706055,38.54999923706055,37.0,37.400001525878906,2673.0,0.014473664133172193,1.6956562121639327,-1.0454539149251971,91.67915593961797,84.07877019801032,-2.2165347662863724,-6.75238090504417,-2.420234586859735,4.304783505956827,42.50607309677743,1.5499992370605469,3.3950787264297055,5.534499263763429,-3.6214280259374547,14.690426553464313,0.9565356189129872,10.112462908613871,-5.909585495886823,73.80954110975073,-6.129927755911737,4.577963644850442,10,-2.75,-5.5,-1.7499990463256836,1.4950008392333984,-7.420000076293945,0,-0.09494163216204454,1.0,38.0,4.8000030517578125,38.5,1.0,38.90999984741211,-0.09494163216204454
426,2001-10-23,39.5,39.5,39.47000122070313,39.47000122070313,2400.0,0.024643340641785416,-1.0000000000004736,0.026085946959010623,92.23232652738707,87.54425614759452,-2.2072153699031816,-7.246970803116028,-3.423603341322462,3.0615146112068388,39.3457235154124,0.9500007629394531,4.006370102111884,5.959500026702884,-3.428165700741772,15.34716575414754,1.2656671629805558,10.653332890425212,-6.084436090872593,100.0,12.145017501558328,4.693832863722327,10,-2.75,-6.25,-3.1875,0.2950000762939453,-9.70000076293945,1,-0.1713924166522448,1.6956562121639327,38.54999923706055,1.0,38.0,4.8000030517578125,38.5,-0.1713924166522448
427,2001-10-24,40.0,40.0,40.0,40.0,2000.0,0.012658227848101333,1.0,0.0,90.10694750813938,88.89825435256914,-1.8691072461712182,-7.218425984286945,-3.9722616215369015,2.276160213368918,36.094412992325175,0.5,4.642718412182262,5.889000034332277,-3.6179786698991308,15.395978738563684,1.1355106822165695,10.64248938644798,-5.732615038150428,100.0,9.808812733381643,4.753489352115705,10,-2.4300003051757812,-6.5,-3.9875001907348633,-0.4549999237060547,-8.719999313354489,2,-0.18074998855590818,-1.0000000000004736,39.5,1.6956562121639327,38.54999923706055,1.0,38.0,-0.18074998855590818
428,2001-10-25,40.0,40.959999084472656,39.5,39.5,1080.0,0.0,-4.839996337890625,100.0,89.64551787356272,90.34723120907735,-1.4755959632529851,-6.6538465870919055,-4.021923130082378,1.9879088413247956,32.81439906318078,1.4599990844726562,5.3134325324091165,5.314000034332274,-4.155086068210622,14.783086136875173,0.5794569830608225,10.048543085603725,-4.815396632046358,75.75759327225963,-14.852734471017314,4.73454305127145,10,-1.0200004577636719,-6.020000457763672,-4.087499618530273,-0.4549999237060547,-5.130001068115227,3,-0.1699999809265138,1.0,40.0,-1.0000000000004736,39.5,1.6956562121639327,38.54999923706055,-0.1699999809265138
429,2001-10-26,40.849998474121094,41.5,40.77999877929688,40.77999877929688,1885.0,0.0212499618530273,-19.57155313351896,0.1399993896484233,90.28020487796894,90.7294599686385,-1.8017791299583052,-6.834318460156908,-4.9385202812256495,0.8516753099596244,29.217597008752005,1.5,5.817022353552943,5.516498565673828,-3.768033149585733,14.80103028093339,0.8742327080440475,10.158764423303609,-4.62582387719403,85.55552164713541,-5.581472959854807,4.642265857629781,10,-1.5999984741210938,-6.599998474121094,-5.604998588562012,-2.044999122619629,-6.869998931884766,4,-0.1679313843793696,-4.839996337890625,40.0,1.0,40.0,-1.0000000000004736,39.5,-0.1679313843793696
430,2001-10-29,39.0,39.88000106811523,38.93999862670898,39.88000106811523,3454.0,-0.045287602037319186,1.1363665919623038,-12.571498637603355,77.26574950825704,89.3622601141257,0.06965321540982927,-4.293195702340157,-3.1734774592008748,2.3937915867645643,25.035420446187334,1.9099998474121165,5.812303190712143,3.0880001068115206,-5.541773151915258,11.7177733655383,-1.2268865225518724,7.40288673617491,-1.7206603224583503,2.3438023868669906,-85.485563267397,4.31488662936339,10,0.25,-4.75,-4.699999809265137,-1.0499992370605469,-5.669998168945305,0,-0.1610256097255609,-19.57155313351896,40.849998474121094,-4.839996337890625,40.0,1.0,40.0,-0.1610256097255609
431,2001-10-30,39.04999923706055,39.04999923706055,39.04999923706055,39.04999923706055,30.0,0.0012820317195012532,1.0,-0.0,74.41659344445524,87.60932080395798,0.046490269688789,-3.6132727765724937,-3.304444891907309,2.0471263225667826,20.57218673379259,0.049999237060546875,5.853746171645938,2.556999397277835,-5.187583632823902,10.301582427379572,-1.3152921177730335,6.429290912328703,-0.92652749502723,4.29689653682325,-78.60592088848674,3.8722915150508683,10,0.20000076293945312,-4.799999237060547,-5.112499237060547,-1.4499988555908203,-5.579998016357422,1,-0.20281690732473667,1.1363665919623038,39.0,-19.57155313351896,40.849998474121094,-4.839996337890625,40.0,-0.20281690732473667
432,2001-10-31,39.0,39.099998474121094,39.0,39.099998474121094,4000.0,-0.0012803902186275806,1.0,-100.0,64.67136728295841,84.62435595690043,0.12359604255157564,-2.795354140065477,-3.337664234790921,1.8150401667790987,15.867754325602412,0.09999847412109375,5.478084509865873,1.9285001754760742,-4.598400186068915,8.45540053702106,-1.3349500052964203,5.191950356248569,-0.20122260637334932,2.3438023868669906,-75.15786463779085,3.2634501807724927,10,0.25,-4.75,-6.1875,-2.489999771118164,-5.200000762939446,2,-0.23589745545998586,1.0,39.04999923706055,1.1363665919623038,39.0,-19.57155313351896,40.849998474121094,-0.23589745545998586
433,2001-11-01,39.0,39.02000045776367,38.900001525878906,39.0,6053.0,0.0,4.999809269502194,-0.0,66.22597415816422,81.835981902279,0.22571622378197986,-2.282298824709798,-3.431947628213031,1.544461445523055,15.371437698871606,0.11999893188476562,5.062270795471221,1.5285001754760756,-4.383272866476794,7.440273217428949,-1.4273863455003593,4.4843866964525105,2.5,3.8460974156878045,-68.36968060654112,2.9558865209764362,11,0.25,-4.75,-6.342499732971191,-2.729999542236328,-5.200000762939446,3,-0.19794870034242273,1.0,39.0,1.0,39.04999923706055,1.1363665919623038,39.0,-0.19794870034242273
434,2001-11-02,39.0,39.0,39.0,39.0,0.0,0.0,1.0,0.0,50.78809305731203,77.29253047091167,0.42743276301989397,-1.783024845504542,-3.52688539460555,1.2711357556477694,14.848299504913298,0.0,4.624965942294075,1.1535001754760756,-4.075428264715377,6.3824286156675285,-1.4609640446196508,3.767964395571802,2.4480000305175764,10.203930697039011,-56.08086573962031,2.6144642200957273,11,1.2000007629394531,-4.75,-6.442500114440918,-3.3600006103515625,-5.049999237060554,4,-0.10589746328500582,4.999809269502194,39.0,1.0,39.0,1.0,39.04999923706055,-0.10589746328500582
435,2001-11-05,37.0,38.47999954223633,36.34000015258789,38.47999954223633,2592.0,-0.05128205128205132,1.8918919615540257,-100.0,37.61348236554915,71.22377000848523,2.44115713725364,0.6728308602666146,-1.6421850094625015,3.053501080099281,14.337578394320987,2.6599998474121094,4.140311113622651,-1.113999843597412,-5.485242276903811,3.257242589708987,-3.2996210602506153,1.071621373055791,4.3970400604248,23.913052492201288,-36.53283668578465,2.1856212166532005,11,1.9200000762939453,-2.75,-4.897500038146973,-2.7100000381469727,-2.25,0,-0.08162163399361277,1.0,39.0,4.999809269502194,39.0,1.0,39.0,-0.08162163399361277
436,2001-11-06,37.0,37.38000106811523,36.45000076293945,36.5099983215332,2545.0,0.0,-2.0491973459573143,-0.33108231758395557,37.61348236554915,65.39116277041965,2.2900632036284208,1.132567833364945,-1.7924222217853583,2.8609607440372855,13.72789680563146,0.9300003051757741,3.677215365417652,-1.368999862670897,-4.680496856347347,1.9424971310055525,-3.0247483595091182,0.2867486341673242,4.194758464111324,23.913052492201288,-30.227056244953772,1.6557484968382234,11,1.9200000762939453,-2.75,-5.037500381469727,-2.7250003814697266,-2.25,1,-0.09918913970122445,1.8918919615540257,37.0,1.0,39.0,4.999809269502194,39.0,-0.09918913970122445
437,2001-11-07,38.0,38.0,37.88999938964844,37.88999938964844,7370.0,0.027027027027026973,1.0,0.22449027255529347,46.98795014601566,60.65143302291443,1.0912890722987285,0.5216006799140516,-2.914471761055907,1.7264092760948415,13.896958946449633,1.0,3.145413507398594,-0.5989997863769503,-2.9598995140843627,1.7618999413304621,-1.779449650230653,0.5814500774767524,3.0005681316503896,61.940285760647704,11.468467227126524,1.180449863853705,11,0.9200000762939453,-3.5349998474121094,-6.1875,-3.875,-3.25,2,-0.11921049419202301,-2.0491973459573143,37.0,1.8918919615540257,37.0,1.0,39.0,-0.11921049419202301
438,2001-11-08,38.0,38.0,38.0,38.0,0.0,0.0,1.0,0.0,50.0,56.175854703140104,0.8691551901651806,0.6743110775250187,-3.0509656938067735,1.4804781701233054,13.892583930294997,0.0,2.4575850588384043,-0.6739997863769531,-2.8415245148823587,1.4935249421284524,-1.7577621506296524,0.4097625778757461,2.814145412487889,62.40601288105745,11.095259553641625,1.0837623642527017,11,0.1100006103515625,-2.8500003814697266,-6.3125,-3.875,-4.0,3,-0.11052633586682747,1.0,38.0,-2.0491973459573143,37.0,1.8918919615540257,37.0,-0.11052633586682747
439,2001-11-09,38.0,38.0,38.0,38.0,0.0,0.0,1.0,0.0,46.20689981757844,52.724871404175815,0.47200461639064173,0.8518771912791792,-3.218643240769225,1.2879353435193366,13.887972482831007,0.0,1.8899668849087448,-0.7589998245239258,-2.650263582211295,1.1322639331634434,-1.7046317033676104,0.18663205431975882,2.6351796020918883,77.57010845151768,27.90299052574185,0.9456318788436854,11,-0.2800006866455078,-1.5,-6.0625,-3.875,-4.0,4,-0.11052633586682747,1.0,38.0,1.0,38.0,-2.0491973459573143,37.0,-0.11052633586682747
440,2001-11-12,36.70000076293945,36.70000076293945,36.70000076293945,36.70000076293945,200.0,-0.03421050623843547,1.0,0.0,31.57893944314415,47.965132070696804,1.5773098984915706,2.084703505969003,-2.0387970895116325,2.4050381796764384,13.140045393872068,1.2999992370605469,1.287350198988868,-1.9484991073608384,-4.049258102353306,0.15225988763162945,-2.998878604857069,-0.898119609864608,3.763371661172272,16.129040197084585,-26.0488880049325,1.0503794974962337,11,1.019998550415039,-0.20000076293945312,-4.762500762939453,-2.575000762939453,-2.200000762939453,0,-0.0749318785512676,1.0,38.0,1.0,38.0,1.0,38.0,-0.0749318785512676
441,2001-11-13,37.41999816894531,37.41999816894531,37.41999816894531,37.41999816894531,500.0,0.01961845752147595,1.0,0.0,33.50380787174798,44.50206991389565,0.6725022276244843,1.3147640749664475,-2.882729796636454,1.5348118682000518,12.183196166792715,0.7199974060058594,0.5522393833360582,-1.1540016174316392,-3.3203700862878947,1.0123668514246162,-2.2371858518597634,-0.07081738300351503,2.878439364305457,55.3844483504359,19.672937570996602,1.0831842344281266,11,0.26000213623046875,-0.9199981689453125,-5.5449981689453125,-3.2949981689453125,-3.4199981689453125,1,-0.07135217262413263,1.0,36.70000076293945,1.0,38.0,1.0,38.0,-0.07135217262413263
442,2001-11-14,37.47999954223633,37.72999954223633,37.0,37.0,1100.0,0.0016034574085257436,-2.0416676600783603,100.0,34.010136065717404,40.922532348068216,0.4181916243373749,1.2038602107734562,-3.052405566728744,1.3265987829040071,11.255475387351336,0.7299995422363281,0.0493402319577001,-1.0225002288818388,-3.2360550777776496,1.191054620013972,-2.129277653329744,0.08427719556606661,2.6601004957879297,59.99994131231532,28.141407568130326,1.1067774244479065,11,0.1900005340576172,-0.4799995422363281,-5.867499351501465,-3.354999542236328,-2.680000305175774,2,-0.07283883606134745,1.0,37.41999816894531,1.0,36.70000076293945,1.0,38.0,-0.07283883606134745
443,2001-11-15,36.0,37.0,36.0,37.0,2156.0,-0.03948771505635995,1.0,-2.0833353201567206,21.504103379707416,37.66875571722326,1.595693088306092,2.6213614544517725,-1.6950917849430454,2.6674364040734915,11.291442765260864,1.4799995422363281,-0.43238721232664545,-2.377499771118167,-4.857914334671868,0.10291479243553425,-3.617707052895014,-1.1372924893413199,3.9880960426068057,0.0,-24.03076597226766,1.2402072817768492,11,1.239999771118164,1.75,-4.399999618530273,-1.875,-1.5,3,-0.03472222222222221,-2.0416676600783603,37.47999954223633,1.0,37.41999816894531,1.0,36.70000076293945,-0.03472222222222221
444,2001-11-16,35.29999923706055,36.70000076293945,35.29999923706055,36.70000076293945,438.0,-0.01944446563720703,1.0,1.4000015258789062,24.864114308282623,36.252159266415866,1.9172763794697545,3.276712287664097,-1.1026500548043856,3.2227919763504786,11.40285889462009,1.4000015258789062,-0.7615935771030351,-2.942500495910643,-5.777921979017783,-0.10707901280350285,-4.360211237464213,-1.524789754357073,4.448811042989853,0.0,-25.668013822272705,1.4177107415535697,11,1.3500003814697266,3.020000457763672,-2.97499942779541,-1.1749992370605469,-0.7999992370605469,4,-0.03682717465035268,1.0,36.0,-2.0416676600783603,37.47999954223633,1.0,37.41999816894531,-0.03682717465035268
445,2001-11-19,34.889999389648445,35.0,34.31999969482422,35.0,1460.0,-0.011614726806612907,11.363573311138854,0.07857177890038239,23.056986753805205,34.63477086511098,2.231123333533894,3.582111877695773,-0.7427152662976795,3.4763104630837276,12.258121809365907,0.9799995422363281,-1.1426691684363703,-3.1695003509521413,-6.370259926935127,0.03125922503084411,-4.769880138943634,-1.5691205629606486,4.5029060069627675,16.715534320531,-11.174293773302754,1.6003797879914934,11,1.2700004577636648,3.0200004577636648,-2.664999008178718,-0.7649993896484446,-0.3899993896484446,0,-0.02550872471246013,1.0,35.29999923706055,1.0,36.0,-2.0416676600783603,37.47999954223633,-0.02550872471246013
446,2001-11-20,32.72999954223633,34.889999389648445,32.0,34.889999389648445,20781.0,-0.061908853115456575,1.6759255498197623,19.636253294494328,18.107824399708946,31.42586800441024,4.1591000361480255,5.490411221223468,1.3733258233036238,5.465680026398317,13.01498394332285,2.8899993896484446,-1.4480807934131832,-4.991000175476074,-8.903193796439318,-1.0788065545128305,-6.9470969859577,-3.034903364994449,6.1556152841961875,12.739958124873093,-17.621959093536162,1.956096810481623,11,2.270000457763672,4.020000457763672,0.3325004577636719,1.3950004577636719,1.7700004577636719,1,0.05407884150684383,11.363573311138854,34.889999389648445,1.0,35.29999923706055,1.0,36.0,0.05407884150684383
447,2001-11-21,32.77000045776367,33.5,31.989999771118164,33.5,5575.0,0.0012221483680658896,3.1369895226399813,0.33796277490988547,18.439715215619316,27.919169695034608,3.68692516630329,5.14475908636566,1.3050435902887543,5.256742599727517,13.585219134251538,1.510000228881836,-1.5033890084583916,-4.589499282836911,-8.927941560255952,-0.25105700541787,-6.758720421546428,-2.420278144127394,5.289340589496945,15.568875269684238,-17.397476230020846,2.1692211387095197,11,2.22499942779541,3.97499942779541,0.6349992752075195,1.3549995422363281,1.3899993896484375,2,0.03753431568674026,1.6759255498197623,32.72999954223633,11.363573311138854,34.889999389648445,1.0,35.29999923706055,0.03753431568674026
448,2001-11-22,33.200000762939446,33.700000762939446,32.799999237060554,33.200000762939446,1030.0,0.013121766834577553,-1.2499952316466523,-0.0,21.844661812247935,25.212254361108993,2.7987609930974386,4.405048499997783,0.8801896874190263,4.671364844174455,13.710747794158953,0.9300003051757741,-1.5616326845061224,-3.8194990158081126,-8.348285939894488,0.709287908278263,-6.0838924778513,-1.5551055537649248,4.00963250566123,25.69003687944856,-9.736090084346156,2.2643934620431887,11,1.6599988937378,3.544999122619636,0.8799991607666087,0.924999237060554,1.799999237060554,3,0.048192724016655974,3.1369895226399813,32.77000045776367,1.6759255498197623,32.72999954223633,11.363573311138854,34.889999389648445,0.048192724016655974
449,2001-11-23,33.990001678466804,33.990001678466804,33.84999847412109,33.84999847412109,700.0,0.023795207752200564,1.0,100.0,33.443353844849725,25.419411516854062,1.5423137641988092,3.2409268484394786,0.10784490444365247,3.7290028724897937,13.5363392066779,0.790000915527358,-1.7828177045152387,-2.686498260498041,-7.029047546961053,1.6560510259649703,-4.857772903729547,-0.5152236172665354,2.488882900486317,66.44524103878912,28.341579323907588,2.1712746432315053,11,0.8699979782104421,2.754998207092278,0.13499832153319602,0.13499832153319602,1.009998321533196,4,0.015004362940537641,-1.2499952316466523,33.200000762939446,3.1369895226399813,32.77000045776367,1.6759255498197623,32.72999954223633,0.015004362940537641
450,2001-11-26,32.720001220703125,34.330001831054695,32.0,34.330001831054695,11317.0,-0.037363942190336674,1.8944111152180132,-11.499741151466147,29.343636452007757,24.957170247994036,2.4455563468327597,4.233369539051665,1.4133459307855603,4.824617426776143,14.692337107094284,2.3300018310546946,-2.0960168085933404,-3.642498779296872,-8.181396124897795,0.8963985663040539,-5.911947452097337,-1.3730501064964074,3.1304394851531043,25.172467090010365,-14.117886657515434,2.2694486728004626,11,2.139998435974121,4.024998664855957,1.4549980163574219,1.404998779296875,2.279998779296875,0,0.05440093865799134,1.0,33.990001678466804,-1.2499952316466523,33.200000762939446,3.1369895226399813,32.77000045776367,0.05440093865799134
451,2001-11-27,31.1299991607666,31.940000534057614,29.10000038146973,31.940000534057614,12858.0,-0.0485941931729047,6.012334166913959,0.5031062523101375,18.630140804099696,23.24828188559207,3.4078649055716355,5.480595300634519,3.037223501816527,6.22634330704642,16.195181443711625,3.620000839233395,-2.452068750951163,-4.836500835418704,-9.75430182268061,0.08130015184320172,-7.29540132904966,-2.3776003417877476,4.1799798142263,38.81449745024383,2.2905120639604917,2.4589004936309533,11,1.9200010299682617,4.170001029968262,3.2950000762939453,2.9950008392333984,6.469999313354492,1,0.1082557317727344,1.8944111152180132,32.720001220703125,1.0,33.990001678466804,-1.2499952316466523,33.200000762939446,0.1082557317727344
452,2001-11-28,29.79999923706055,31.5,29.79999923706055,30.399999618530273,15010.0,-0.0427240590928849,-4.666665607029266,0.7407399558249376,16.61238179644249,22.7047572652293,3.9491905930443956,6.414910504164052,4.386342660957855,7.369598765738669,17.77924135570182,1.7000007629394496,-2.6408758663716014,-5.7065007209777825,-11.125167283523272,-0.2878341584322932,-8.41583400225053,-2.9971674397050343,4.530002593994144,13.384295632391648,-19.045152159645745,2.7093332812727455,11,3.1000013351440394,5.500000953674313,5.20000076293945,4.32500076293945,7.590000152587887,2,0.15771815044526338,6.012334166913959,31.1299991607666,1.8944111152180132,32.720001220703125,1.0,33.990001678466804,0.15771815044526338
453,2001-11-29,31.28000068664551,31.28000068664551,29.0,29.10000038146973,29370.0,0.049664479445501675,1.0917434563952197,-3.6333315319496804,25.581405019679963,22.784456233162334,1.932466540413838,4.5607221928289015,2.9675532175900123,5.729681701266468,19.579905584513547,2.2800006866455114,-2.8971435474015834,-3.8404993057250927,-9.310957457022727,1.629958845572542,-6.57572838137391,-1.1052702300762753,2.213200912475589,42.7767336469066,15.39396633779566,2.735229075648818,11,0.7199993133544886,3.9699993133544886,4.254999160766598,2.8449993133544886,4.719999313354489,3,0.09207158240236768,-4.666665607029266,29.79999923706055,6.012334166913959,31.1299991607666,1.8944111152180132,32.720001220703125,0.09207158240236768
454,2001-11-30,34.86999893188477,34.86999893188477,31.290000915527344,31.88999938964844,3152.0,0.11476976235400005,1.4026836015356128,1.366972075719982,44.299060800320994,25.144686682775202,-1.9276552895427628,0.6803311784202322,-0.47827985441679033,1.9990200108943625,20.654671654747187,3.5899982452392614,-3.1103497275585426,-0.0440010070800696,-5.200651671593874,5.112649657433735,-2.622326339336972,2.534324325176833,-5.869998931884773,100.0,68.2527730964067,2.5783253322569015,11,-2.9249992370605504,0.38000106811522727,1.6100006103515554,-0.7449989318847727,0.6300010681152273,4,0.003728163811222762,1.0917434563952197,31.28000068664551,-4.666665607029266,29.79999923706055,6.012334166913959,31.1299991607666,0.003728163811222762
455,2001-12-03,33.97999954223633,34.09000015258789,33.31999969482422,34.09000015258789,1430.0,-0.025523355804712655,12.999930642252739,-0.036912962164085725,39.39581517021378,27.510018990609076,-1.3190236549178422,1.4044879484659845,0.5485152113692635,2.739197867940881,21.67094058015374,1.549999237060554,-3.114085810935798,-0.7830003738403306,-5.858688747344615,4.292687999663958,-3.3208445605924766,1.7548438129118153,-4.979999542236328,84.83816777522516,53.76424668048831,2.5378441867521437,12,-2.0450000762939418,0.46000099182128906,2.770000457763672,0.2700004577636719,3.3300018310546875,0,0.030017671321503014,1.4026836015356128,34.86999893188477,1.0917434563952197,31.28000068664551,-4.666665607029266,29.79999923706055,0.030017671321503014
456,2001-12-04,33.330001831054695,33.419998168945305,33.330001831054695,33.419998168945305,1804.0,-0.019128832252446104,1.0,0.8181439866831833,37.65616486571068,29.645180062841447,-0.6425345013373516,1.86084784502345,1.3628139200994625,3.2522758635478866,22.742129941096703,0.6499977111816335,-3.168951822378922,-1.249498176574697,-6.249461945213994,3.7504655920646,-3.749480060894342,1.250483707744948,-4.212601852416999,73.76495091906929,44.435307110416765,2.499981884319648,12,-1.3950023651123082,0.7199974060058523,3.4199981689453054,0.9199981689453054,5.669998168945305,1,0.050104952811293124,12.999930642252739,33.97999954223633,1.4026836015356128,34.86999893188477,1.0917434563952197,31.28000068664551,0.050104952811293124
457,2001-12-05,33.470001220703125,33.799999237060554,33.470001220703125,33.700000762939446,9150.0,0.004200401498867912,-1.8695536795316823,2.555654459139016,41.82288758997951,31.864982927033843,-0.7518630062801748,1.4377875503826303,1.4053474065195317,3.036414015764862,24.168971177305192,0.4699974060058594,-3.176194624253192,-0.8829988479614244,-5.634805195467912,3.8688074995450634,-3.2589020217146683,1.4929043257918195,-4.2375492630004885,76.14994947312319,41.329460829515,2.3759031737532443,12,-1.5350017547607386,0.5799980163574219,3.279998779296875,0.779998779296875,4.529998779296875,2,0.12339399769317394,1.0,33.330001831054695,12.999930642252739,33.97999954223633,1.4026836015356128,34.86999893188477,0.12339399769317394
458,2001-12-06,33.799999237060554,33.799999237060554,33.799999237060554,33.799999237060554,4318.0,0.009859516113590816,1.0,-0.0,45.03311208086959,33.152733842147164,-1.1038862425542249,0.818992937190032,1.2683817223193756,2.7011594264693244,25.67292068689961,0.329998016357429,-2.88241657834773,-0.3430007934570227,-4.776761298588994,4.090759711674949,-2.5598810460230084,1.873879459108963,-4.4547963398742745,70.11172380724054,29.6107807433567,2.216880252565985,12,-1.8649997711181676,0.21000099182128196,2.950000762939446,0.450000762939446,4.350002288818352,3,0.10621302466337257,-1.8695536795316823,33.470001220703125,1.0,33.330001831054695,12.999930642252739,33.97999954223633,0.10621302466337257
459,2001-12-07,33.799999237060554,33.799999237060554,33.200000762939446,33.200000762939446,3800.0,0.0,1.0,100.0,46.28999232645918,35.035662272641765,-1.2669005634631603,0.514589413405595,1.4847367279627903,2.7253886885370306,27.343581207261003,0.599998474121108,-2.5795823002763854,-0.13300075531005007,-4.178421909350853,3.912420398730749,-2.1557113323304478,1.8897098217103512,-4.344300419180303,67.41560512284298,22.91843694821572,2.0227105770204,12,-1.8649997711181676,0.20000076293944602,2.950000762939446,0.450000762939446,4.200000762939446,4,0.06508878143781782,1.0,33.799999237060554,-1.8695536795316823,33.470001220703125,1.0,33.330001831054695,0.06508878143781782
460,2001-12-10,33.950000762939446,33.950000762939446,33.81999969482422,33.950000762939446,300.0,0.0044379150670044165,1.0,0.0,54.810730249766365,39.055727766604726,-1.367930771628295,0.15599951399449452,1.572445810877035,2.558581393653526,28.343441175087204,0.15000152587889204,-2.3193832394430203,0.1545007705688377,-3.676169756177245,3.985171297314917,-1.7608344928042001,2.069836033941879,-4.386015942779103,100.0,49.358934765904465,1.9153352633730398,12,-2.0150012969970597,-0.21000099182128196,3.2749996185302805,0.299999237060554,4.049999237060554,0,0.045655352053852294,1.0,33.799999237060554,1.0,33.799999237060554,-1.8695536795316823,33.470001220703125,0.045655352053852294
461,2001-12-11,34.75,34.75,34.61999893188477,34.61999893188477,187.0,0.023564041799193358,-1.0000000000001092,100.0,57.366070478242165,43.583915397915796,-1.7885130820564683,-0.9004520750667666,1.02435432144744,1.7045834607273846,29.69291163709168,0.799999237060554,-2.267299762849909,1.0879999160766616,-2.3797253499411752,4.555725182094498,-0.6458627169322568,2.82186254908558,-5.079894897605168,100.0,43.06683487849919,1.733862633008919,12,-2.8150005340576136,-1.25,1.8350000381469727,-0.5,1.75,1,0.07366910426736739,1.0,33.950000762939446,1.0,33.799999237060554,1.0,33.799999237060554,0.07366910426736739
462,2001-12-12,34.75,34.75,34.75,34.75,0.0,0.0,1.0,0.0,55.956954023949045,46.958976398390135,-1.1315039750778908,-1.175744442788158,1.281455861134333,1.6540283466168688,30.883694307708787,0.0,-2.0350851759206563,1.2244998931884794,-1.7965940896149206,4.245593875991883,-0.28604709821322416,2.735046884590183,-4.975897021015371,100.0,37.498997681066875,1.5105469914017011,12,-1.6700000762939453,-1.25,1.8350000381469727,-0.5,1.75,2,0.1223021582733812,-1.0000000000001092,34.75,1.0,33.950000762939446,1.0,33.799999237060554,0.1223021582733812
463,2001-12-13,34.75,34.75,34.75,34.75,0.0,0.0,1.0,0.0,53.109650093541234,47.937930764303495,-0.6565660802982052,-1.3430518407232412,1.4287689091328275,1.594337712074477,31.615796127681033,0.0,-1.4968949635913233,1.2869998931884794,-1.56556745712858,4.139567243505539,-0.1392837819700503,2.713283568347009,-4.873979101957367,100.0,36.42826258237747,1.4262836751585297,12,-0.7749996185302734,-1.25,1.942500114440918,-0.5,0.8499984741210938,3,0.09352517985611519,1.0,34.75,-1.0000000000001092,34.75,1.0,33.950000762939446,0.09352517985611519
464,2001-12-14,34.0,34.200000762939446,34.0,34.200000762939446,270.0,-0.021582733812949617,1.000000000000071,-100.0,55.47008168018874,49.72396037652294,-0.04800142951486919,-0.7330204913493361,2.3042852069848223,2.288302147937486,32.17701732024163,0.75,-0.7470837490588309,0.6019998550415053,-2.1310616825167585,3.335061392599769,-0.7645309137376302,1.9685306238206408,-4.024099541280524,19.35486517305594,-47.04692034452653,1.366530768779132,12,-0.024999618530273438,-0.5,2.630000114440918,0.25,1.5999984741210938,4,0.12205886840820312,1.0,34.75,1.0,34.75,-1.0000000000001092,34.75,0.12205886840820312
465,2001-12-17,34.0,34.799999237060554,34.0,34.779998779296875,657.0,0.0,-1.0512833052936525,3.899979019245213,64.19387878500888,52.67259525644496,-0.05013862103746902,-0.8465170984596,2.427553703129263,2.2503792344544706,32.1707913996046,0.799999237060554,-0.150188288780555,0.6464998245239286,-2.012247709343434,3.305247358391295,-0.6828739424097563,1.9758735914576135,-3.9262175718172188,0.0,-67.00425061669998,1.3293737669336827,12,0.0,-0.6350002288818359,3.109999656677246,0.25,1.009998321533196,0,0.11764705882352944,1.000000000000071,34.0,1.0,34.75,1.0,34.75,0.11764705882352944
466,2001-12-18,34.5,34.5,34.5,34.5,41.0,0.014705882352941124,1.0,-0.0,75.32329371335082,56.394862603486224,-0.4098177430258758,-1.2723480281268422,2.051114292041156,1.728231558348,31.28198760067365,0.5,-0.09278194155744046,1.057999801635745,-1.6310235530210662,3.7470231562925527,-0.28651187569266057,2.4025114789641506,-4.330293241743178,62.500059604701065,-10.82051050766212,1.3445116773284043,12,-0.5,-1.135000228881836,2.609999656677246,-0.25,0.5,1,0.10144927536231885,-1.0512833052936525,34.0,1.000000000000071,34.0,1.0,34.75,0.10144927536231885
467,2001-12-19,34.0,34.049999237060554,34.0,34.0,6319.0,-0.01449275362318836,0.0,0.0,66.38555083467249,58.767355798353215,0.19363118474920782,-0.7119783053214093,2.6230554458087028,2.2021532137972955,30.435536271819196,0.5,0.1220391930695186,0.49649982452392294,-2.1840600754553208,3.1770597245031666,-0.8437801254656989,1.8367797745135448,-3.736287398270619,0.0,-73.99576197300257,1.3402799499896223,12,0.0,-0.6350002288818359,3.0900001525878906,0.25,1.0,2,0.07352941176470584,1.0,34.5,-1.0512833052936525,34.0,1.000000000000071,34.0,0.07352941176470584
468,2001-12-20,34.799999237060554,34.799999237060554,34.0,34.0,125.0,0.023529389325310346,-1.0000000000000178,100.0,49.364793424590765,59.109000364812275,-0.5024372823146592,-1.460862868900172,1.8058391880764262,1.351881625386298,29.49974861351865,0.799999237060554,0.4633704891462145,1.2164991378784222,-1.5208239767128475,3.953822252469692,-0.1521624194172162,2.5851606951740607,-4.444160908728065,100.0,28.08351088052855,1.3686615572956349,12,-0.48999977111817117,-1.799999237060554,2.5350008010864187,-0.549999237060554,0.450000762939446,3,0.048850597707169374,0.0,34.0,1.0,34.5,-1.0512833052936525,34.0,0.048850597707169374
469,2001-12-21,34.5,34.5,34.0,34.5,2056.0,-0.008620667920620773,1.0,0.0,55.284563561690774,59.16164851058166,-0.10359483697709493,-1.1812606517529574,2.091228018265795,1.5929667714751758,28.742986350324014,0.799999237060554,0.7047144201975328,0.8909999847412138,-1.871652376565109,3.65365234604754,-0.4903261959119476,2.272326165394375,-4.053878459596465,62.500059604701065,-7.460460812236477,1.3813261806531627,12,-0.10000038146972656,-1.6499996185302734,2.994999885559082,-0.25,0.75,4,0.03188401374264038,-1.0000000000000178,34.799999237060554,0.0,34.0,1.0,34.5,0.03188401374264038
470,2001-12-24,34.5,34.5,34.5,34.5,0.0,0.0,1.0,0.0,63.70022352178121,59.86544329319711,-0.019414521054393674,-1.0973309073735322,1.9921753827100446,1.537286715509751,27.272180104374932,0.0,0.8705654607116742,0.8020000457763672,-1.9547455818441009,3.5587456733968352,-0.5763727680338633,2.1803728595865977,-3.9654009117668387,62.500059604701065,-6.690921315672085,1.3783728138102336,12,-0.10000038146972656,-2.5,2.984999656677246,-0.25,0.5,0,0.03188401374264038,1.0,34.5,-1.0000000000000178,34.799999237060554,0.0,34.0,0.03188401374264038
471,2001-12-25,34.5,34.5,34.5,34.5,0.0,0.0,1.0,0.0,62.46972717045331,60.5890847539198,-0.06549374219355286,-0.8768715286562809,1.8910804963838928,1.4890249589801812,24.9071041332153,0.0,1.0214524359363821,0.6335000038146958,-1.8619295606651036,3.1289295682944953,-0.6142147784252074,1.8812147860545991,-3.878692914893808,62.500059604701065,-5.570626282831242,1.2477147822399,12,-0.10000038146972656,-2.5550003051757777,2.5349998474121094,-0.25,0.509998321533196,1,0.014782560044440451,1.0,34.5,1.0,34.5,-1.0000000000000178,34.799999237060554,0.014782560044440451
472,2001-12-26,34.5,34.5,34.5,34.5,0.0,0.0,1.0,0.0,59.21053820369874,61.26696121060397,-0.11698815048934108,-0.534088352963586,1.7879012525005251,1.4322896652051185,22.414216517750184,0.0,1.0252006183301745,0.3984999656677246,-1.2132623813737808,2.01026231270923,-0.4073812078530281,1.2043811391884773,-3.7937190779582366,62.500059604701065,-5.092996936364145,0.8058811735207535,12,-0.10000038146972656,-2.5650005340576136,1.375,-0.25,0.509998321533196,2,0.01449275362318847,1.0,34.5,1.0,34.5,1.0,34.5,0.01449275362318847
473,2001-12-27,34.15999984741211,35.0,34.0,34.0,540.0,-0.009855076886605474,-11.500011920940324,100.0,54.347834099344226,61.14226703495457,0.1458576966681875,0.03450606399948697,2.031861539963174,1.7130014518092622,19.588904214169922,1.0,0.9120041034216371,-0.08550014495849467,-0.9994031401219132,0.8284028502049239,-0.5424516425402075,0.37145135262321816,-3.370444565173486,15.999984741210938,-49.483334396050964,0.45695149758171083,12,0.3400001525878906,-2.1599998474121094,1.7100000381469727,0.09000015258789062,1.8400001525878906,3,0.02459016851112561,1.0,34.5,1.0,34.5,1.0,34.5,0.02459016851112561
474,2001-12-28,35.0,35.0,33.610000610351555,34.419998168945305,2087.0,0.02459016851112561,3.7930862118860573,3.625014901175449,60.869561783509944,60.77289847923247,-0.600526852094454,-0.8382319558097819,1.1197212239921441,0.8111297071215233,19.068557313125254,1.3899993896484446,0.8400718946237049,0.74799995422363,-0.18622813399444027,1.6822280424417002,0.2808859101145913,1.2151139983326686,-4.04202692905092,100.0,37.276600128104675,0.4671140441090363,12,-0.6949996948242188,-3.0,0.8024997711181641,-0.75,0.5,4,0.0071428571428571175,-11.500011920940324,34.15999984741211,1.0,34.5,1.0,34.5,0.0071428571428571175
475,2001-12-31,35.0,35.0,35.0,35.0,0.0,0.0,1.0,0.0,53.101737912233524,58.30383672355276,-0.4959096296879437,-0.7988557491431223,1.0283628547062307,0.7554958612220446,18.52009021896934,0.0,0.8140328944620236,0.6969999313354478,-0.28485810157697955,1.6788579642478751,0.20607091487923412,1.1879289477916615,-3.880345851888883,100.0,40.257199776432536,0.4909290164562152,12,-0.6949996948242188,-3.0,0.8024997711181641,-0.75,-0.759998321533196,0,0.0071428571428571175,3.7930862118860573,35.0,-11.500011920940324,34.15999984741211,1.0,34.5,0.0071428571428571175
476,2002-01-01,35.0,35.0,35.0,35.0,0.0,0.0,1.0,0.0,53.101737912233524,56.82785750994844,-0.46659317813943346,-0.7033920655620989,0.9044948241128736,0.699297209530954,17.941983281524525,0.0,0.8131125938340631,0.6135000228881822,-0.3017340080914508,1.5287340538678151,0.1558830073983657,1.0711170383779987,-3.7251320178133263,100.0,43.47612519033671,0.45761701548981576,1,-0.6949996948242188,-3.0,0.8024997711181641,-0.75,0.0,1,0.0,1.0,35.0,3.7930862118860573,35.0,-11.500011920940324,34.15999984741211,0.0
477,2002-01-02,37.599998474121094,38.400001525878906,35.0,35.0,4745.0,0.07428567068917413,-1.6153873240469854,100.0,71.49321006620195,59.28657047012746,-2.796288831016504,-3.1390582883798714,-1.8078323221814117,-1.9423515918044814,17.590831335872426,3.4000015258789062,0.7835439904684591,3.0069986343383803,1.3774935704053917,4.636503698271369,2.1922461023718895,3.821751166304871,-6.176125211221887,83.29847810332335,30.940833404468094,0.8147525319664937,1,-1.5949974060058594,-3.8999977111816406,-3.4249982833862305,-3.3499984741210938,-2.5999984741210938,2,-0.06888298557699446,1.0,35.0,1.0,35.0,3.7930862118860573,35.0,-0.06888298557699446
478,2002-01-03,37.38999938964844,39.93999862670898,37.38999938964844,38.5,3400.0,-0.0055850822605003625,-3.594590693518442,-0.4269235622250849,77.8325240407502,61.79189941224517,-2.436484483180813,-2.7893254629464224,-1.7149180914769175,-1.775646811325828,17.508103156636523,2.5499992370605398,0.6035792326227778,2.617499542236331,0.6089617892364458,4.626037295236216,1.6132306657363884,3.6217684187362735,-5.547558430970447,59.71563923920581,3.0518633674489237,1.004268876499942,1,-0.6149997711181712,-2.9200000762939453,-3.289999008178711,-3.1399993896484375,-2.3899993896484375,3,-0.06365341286349835,-1.6153873240469854,37.599998474121094,1.0,35.0,1.0,35.0,-0.06365341286349835
479,2002-01-04,36.0,38.290000915527344,36.0,38.290000915527344,890.0,-0.03717569971486179,1.0,2.0630627534538455,63.36899159338157,61.75509586464522,-0.9066811789478422,-1.2923144049482573,-0.4879716897377264,-0.45023774343329137,16.80136845684779,2.2900009155273438,0.5539645582010948,1.1175001144409151,-0.9076866901693137,3.142686919051144,0.10490671213580072,2.1300935167460295,-3.5097544278795283,20.242920607170273,-41.787848256391314,1.0125934023051133,1,0.7749996185302663,-0.38500022888183594,-2.375,-1.75,-1.25,4,0.0,-3.594590693518442,37.38999938964844,-1.6153873240469854,37.599998474121094,1.0,35.0,0.0
480,2002-01-07,35.5,35.5099983215332,35.5,35.5099983215332,700.0,-0.01388888888888884,1.0,0.004366077526611251,56.68449579669079,61.112292378671604,-0.27928339355350573,-0.7064589262277039,-0.10055641588334652,-0.016155883425042816,16.035566550467973,0.5,0.6109606981324234,0.5400001525878935,-1.453314435061678,2.533314740237465,-0.4566571412368958,1.5366574464126828,-2.4137741835124444,10.121460303585136,-49.70807863439205,0.9966572938247871,1,1.2749996185302663,1.0699996948242116,-1.9025001525878906,-1.25,-0.75,0,0.0,1.0,36.0,-3.594590693518442,37.38999938964844,-1.6153873240469854,37.599998474121094,0.0
481,2002-01-08,37.310001373291016,37.599998474121094,35.709999084472656,35.709999084472656,1984.0,0.050985954177211745,-1.362495857483114,-160.0270888973674,68.82822790111291,62.18092456727318,-1.8425297999112544,-2.4399345145318776,-2.0060432658476444,-1.8796647996387463,16.1323949544813,2.0999984741210938,0.7068099263207515,2.222001457214354,-0.02692419738075813,4.470927111809466,1.097538629916798,3.34646428451191,-3.675473731985747,46.76117440198433,-19.78393048511621,1.1244628272975563,1,-0.5350017547607493,-0.740001678466804,-4.122501373291016,-3.0600013732910156,-2.5600013732910156,1,-0.08228355888032535,1.0,35.5,1.0,36.0,-3.594590693518442,37.38999938964844,-0.08228355888032535
482,2002-01-09,39.0,39.0,38.0,38.0,4299.0,0.045296128772560174,1.0,0.6249991059316073,71.69422668216185,64.10830152091958,-3.159310272934725,-4.000306255274829,-3.77224626975611,-3.613886928845062,16.437149197752262,1.6899986267089844,0.8195106147926481,3.69950008392334,0.8595485623632442,6.5394516054834355,2.279524323143292,5.119475844703388,-4.861034679862435,78.82885321057577,15.833326498057332,1.419975760780048,1,-2.2250003814697337,-2.4300003051757884,-6.007500648498535,-4.75,-4.0,2,-0.10256410256410253,-1.362495857483114,37.310001373291016,1.0,35.5,1.0,36.0,-0.10256410256410253
483,2002-01-10,38.0,38.150001525878906,37.400001525878906,38.150001525878906,5840.0,-0.02564102564102566,8.999898275774376,-0.15000152587890625,66.85934935506609,64.77383347331472,-1.7403385559373419,-2.89264789454721,-2.8616419035033402,-2.6690048360378995,16.611839842446795,1.5999984741210938,0.9355423703137902,2.5370000839233384,-0.5329362297776967,5.606936397624374,1.0020319270728208,4.071968240773856,-3.3969520153367228,71.42857142857143,8.024600048369443,1.5349681568505165,1,-0.5300006866455078,-1.4300003051757884,-5.007500648498535,-3.75,-2.8899993896484446,3,-0.07894736842105265,1.0,39.0,-1.362495857483114,37.310001373291016,1.0,35.5,-0.07894736842105265
484,2002-01-11,38.150001525878906,38.150001525878906,38.150001525878906,38.150001525878906,100.0,0.0039474085757607025,1.0,-0.0,67.33144325265833,66.35491184447302,-1.5606404972368466,-2.8625657410487335,-3.1011391766060257,-2.873172884867067,16.423682293016082,0.15000152587890625,1.0956162708907016,2.479501533508298,-0.7318238486109578,5.690826915627554,0.87383884244867,4.085164224567926,-3.1199974898519756,75.71432931082589,11.692214198725736,1.6056626910596274,1,-0.6800022125244141,-1.5800018310546946,-5.177501678466797,-3.9000015258789062,-2.1500015258789062,4,-0.08256884403378373,8.999898275774376,38.0,1.0,39.0,-1.362495857483114,37.310001373291016,-0.08256884403378373
485,2002-01-14,38.0,38.0,38.0,38.0,1560.0,-0.003931887808108048,1.0,0.0,66.38576732204689,67.83091511223006,-1.0508442131455098,-2.5270946926831925,-2.979745795024826,-2.776364946060653,16.626471551739286,0.15000152587890625,1.3234583110147753,2.129500007629396,-1.1414535289532282,5.40045354421202,0.4940232393380839,3.764976775920708,-2.577196396718506,69.6048716801128,5.167562074497425,1.6354767682913107,1,-0.5300006866455078,-1.2250003814697337,-5.032500267028809,-3.75,-2.5600013732910156,0,-0.08552631578947367,1.0,38.150001525878906,8.999898275774376,38.0,1.0,39.0,-0.08552631578947367
486,2002-01-15,38.0,38.0,38.0,38.0,0.0,0.0,1.0,0.0,66.38576732204689,67.2634214739906,-0.6487667100097596,-2.373109649649024,-3.0089437772849834,-2.846225419254317,16.840219793988158,0.0,1.4698883841148884,1.9545000076293917,-1.3815834504392654,5.290583465698049,0.2864582785950631,3.6225417366637203,-2.215820794844305,37.49994039529838,-26.0595406456504,1.6680417290343303,1,-0.2800006866455078,-1.2250003814697337,-5.162500381469727,-3.75,-2.5600013732910156,1,-0.08552631578947367,1.0,38.0,1.0,38.150001525878906,8.999898275774376,38.0,-0.08552631578947367
487,2002-01-16,36.5,36.5,36.5,36.5,461.0,-0.03947368421052633,1.0,0.0,59.88175727378024,65.26889183321617,0.7585600641305277,-0.7127561654821548,-1.5884118108413858,-1.4157775861273052,16.41864818023882,1.5,1.649628014258866,0.3295000076293917,-2.868357861709619,3.527357876968402,-1.2694289270401171,1.9284289422989005,-0.38335524112004293,0.0,-66.70134791305192,1.5989289346695066,1,0.75,0.27499961853026633,-3.7825002670288086,-2.25,-1.0600013732910156,2,-0.047945205479452024,1.0,38.0,1.0,38.0,1.0,38.150001525878906,-0.047945205479452024
488,2002-01-17,36.5,36.5,36.5,36.5,0.0,0.0,1.0,0.0,56.81818181818182,64.5410240804162,0.691785828230735,-0.6101488890984825,-1.6695183031004959,-1.491943688307913,16.54526262030144,0.0,1.8498395713755116,0.24449996948241903,-2.889715245959678,3.3787151849245163,-1.3226076382386296,1.8116075772034677,-0.0774869316937199,0.0,-59.907924162014254,1.5671076077210475,1,0.75,0.27499961853026633,-3.2100000381469727,-2.25,-0.5,3,-0.04109589041095896,1.0,36.5,1.0,38.0,1.0,38.0,-0.04109589041095896
489,2002-01-18,35.599998474121094,35.599998474121094,35.29999923706055,35.29999923706055,500.0,-0.024657576051476893,1.0,100.0,52.52100166884969,64.07841362176718,1.7087762227524195,0.3968329691729906,-0.8627536060155876,-0.6881660908199194,16.404866678701225,1.2000007629394531,1.6767619736804562,-0.7105014801025362,-3.75224962464754,2.3312466644424674,-2.2313755523750345,0.810372592169962,4.3400001525878835,11.111079714434668,-41.91921257240384,1.5208740722725007,1,1.5500011444091797,1.1750011444091726,-1.8624982833862305,-1.1349983215332031,1.4000015258789062,4,-0.013763985527295297,1.0,36.5,1.0,36.5,1.0,38.0,-0.013763985527295297
490,2002-01-21,35.599998474121094,35.599998474121094,35.599998474121094,35.599998474121094,0.0,0.0,1.0,0.0,52.52100166884969,62.26649959596017,1.9271088037008326,0.5095946516609473,-0.916003503409982,-0.7526342608377661,16.256883565962088,0.0,1.4725213874898841,-0.7655014038085923,-3.707555944336164,2.1765531367189794,-2.2365286740723747,0.70552586645519,4.2472001647949185,11.111079714434668,-34.49165213405365,1.471027270263785,1,1.5500011444091797,1.1750011444091726,-1.8624982833862305,-0.4499988555908203,2.2900009155273438,0,0.011235998399541591,1.0,35.599998474121094,1.0,36.5,1.0,36.5,0.011235998399541591
491,2002-01-22,35.009998321533196,35.47999954223633,35.009998321533196,35.47999954223633,467.0,-0.01657303870439175,1.0000000000000302,-100.0,36.90596909286218,58.40113764159354,2.4099783908303607,1.2013557670488453,-0.4104182186343124,-0.23597772640201242,16.20156323283523,0.5900001525878977,1.4380357671828605,-1.3810014724731516,-4.263207978379569,1.5012050334332656,-2.8221047254263567,0.060101780480053435,4.746256329345705,0.0,-39.14764348896903,1.4411032529532077,1,1.5700016021728587,1.7650012969970703,-1.327498435974114,0.24000167846680398,2.5700035095214915,1,0.012282214389919277,1.0,35.599998474121094,1.0,35.599998474121094,1.0,36.5,0.012282214389919277
492,2002-01-23,35.0,35.0,35.0,35.0,25.0,-0.00028558474757323093,1.0,-0.0,37.66770491493502,55.157621592690084,2.0036078067010052,1.31832465165823,-0.4886257175299846,-0.2921421873090537,16.1454713332094,0.00999832153319602,1.507955461352914,-1.4159997940063462,-4.2371713809358695,1.405171792923177,-2.826585587471108,-0.005414000541584585,4.566404397705071,0.0,-35.0362556695263,1.4105857934647628,1,1.5750007629394531,1.7749996185302663,-1.317500114440918,0.25,2.5800018310546875,2,0.012571389334542493,1.0000000000000302,35.009998321533196,1.0,35.599998474121094,1.0,35.599998474121094,0.012571389334542493
493,2002-01-24,35.0,35.009998321533196,35.0,35.009998321533196,750.0,0.0,1.0000000000014213,-100.0,43.975905829406805,52.562561878995474,1.7134981938110556,1.459301137930069,-0.5309380424292129,-0.3557832254577562,16.08381985937947,0.00999832153319602,1.2967766903341698,-1.4579998016357436,-4.1602613487786115,1.2442617455071243,-2.8091305752071776,-0.10686902806430965,4.292420133842768,0.0,-35.38290177004221,1.3511307735714342,1,1.5,1.7749996185302663,-1.317500114440918,0.25,2.8899993896484375,3,0.012571389334542493,1.0,35.0,1.0000000000000302,35.009998321533196,1.0,35.599998474121094,0.012571389334542493
494,2002-01-25,35.25,35.25,35.25,35.25,181.0,0.0071428571428571175,1.0,-0.0,48.44720555760901,50.569388349613476,1.127434192758038,1.2954070155467718,-0.7986511646007415,-0.6558429153953398,15.672655074548409,0.25,0.8853055887952479,-1.2204998016357393,-3.896549839627724,1.4555502363562454,-2.5585248206317317,0.11752521736025301,3.784874925812204,41.66677263074908,2.9608869643654856,1.338025018995991,1,1.25,1.5249996185302663,-1.5950002670288086,0.0,2.799999237060547,4,0.02127659574468077,1.0000000000014213,35.0,1.0,35.0,1.0000000000000302,35.009998321533196,0.02127659574468077
495,2002-01-28,35.25,35.25,35.25,35.25,0.0,0.0,1.0,0.0,33.493583179634896,46.914701222678815,0.7781551174060937,1.386166161784331,-0.8035119502485557,-0.6744765237474937,15.239270433835085,0.0,0.5618530823482502,-1.2329998016357422,-3.882330727177724,1.4163311239062395,-2.5576652644067295,0.0916656611352451,3.542782430263472,52.083383003918016,13.801735217564499,1.3246654627709902,1,0.5,1.5249996185302663,-1.625,0.0,4.75,0,0.049645390070921946,1.0,35.25,1.0000000000014213,35.0,1.0,35.0,0.049645390070921946
496,2002-01-29,35.0,35.009998321533196,35.0,35.009998321533196,190.0,-0.007092198581560294,1.0000000000014213,-100.0,8.333359824269735,41.18710150606653,0.6234112128684544,1.7245866142538233,-0.4917440719541091,-0.42878589325346184,14.848997352692239,0.25,0.18361427547795728,-1.4829998016357422,-4.132330727177724,1.1663311239062395,-2.8076652644067295,-0.1583343388647549,3.5652154844476627,0.0,-31.783195198545286,1.3246654627709902,1,0.75,1.7749996185302663,-1.8000001907348633,0.25,4.400001525878906,1,0.08257141113281241,1.0,35.25,1.0,35.25,1.0000000000014213,35.0,0.08257141113281241
497,2002-01-30,35.009998321533196,35.009998321533196,35.0,35.0,489.0,0.0002856663295198736,1.0000000000014213,-1.0,10.761146971922273,36.069653189815476,0.42446634658715965,1.5922380004488232,-0.43987436033724236,-0.4350956197498377,14.362054118989,0.00999832153319602,-0.2050585725230505,-1.3435014724731502,-4.016039216323108,1.3290362713768076,-2.679770344398129,-0.00723260054817132,3.341304233847609,3.999328613278408,-21.82842950396853,1.3362688719249773,1,0.29000091552735086,1.7650012969970703,-1.83749866485595,0.24000167846680398,3.990001678466804,2,0.07340770159194188,1.0000000000014213,35.0,1.0,35.25,1.0,35.25,0.07340770159194188
498,2002-01-31,35.009998321533196,35.849998474121094,35.009998321533196,35.849998474121094,780.0,0.0,1.0000000000000169,-84.01411674939273,7.10377957302471,31.023295179168255,0.21331497985826076,1.4807088131711552,-0.39059305827731094,-0.4169991191535729,13.028604484457823,0.8400001525878977,-0.626745625801945,-1.224501419067387,-3.914604919482713,1.4656020813479387,-2.5695531692750464,0.12055033114027225,3.140226080524762,1.1762752331449038,-17.58351244021085,1.3450517502076629,1,0.41500091552735086,1.7650012969970703,-1.842498779296868,0.24000167846680398,3.990001678466804,3,0.07340770159194188,1.0000000000014213,35.009998321533196,1.0000000000014213,35.0,1.0,35.25,0.07340770159194188
499,2002-02-01,36.0,36.0,35.849998474121094,35.849998474121094,602.0,0.028277684259638836,1.0,-0.1785732126557085,27.77777777777777,28.274048080160263,-0.7978856972859418,0.5172255580124414,-1.3442614421758847,-1.3813670758036665,12.737972019173949,0.990001678466804,-0.865355381631133,-0.2344997406005831,-2.924603241015909,2.4556037598147427,-1.5795514908082424,1.1105520096070762,1.9612109379344815,100.0,84.05014297199801,1.3450517502076629,2,-0.5,0.7749996185302663,-2.75,-0.75,1.0999984741210938,4,0.052499983045789955,1.0000000000000169,35.009998321533196,1.0000000000014213,35.009998321533196,1.0000000000014213,35.0,0.052499983045789955
500,2002-02-04,35.5,35.5,35.5,35.5,300.0,-0.01388888888888884,1.0,0.0,25.0,26.9511626253978,-0.3504117375848068,1.0721976911635736,-0.7720469029128196,-0.8424134422657943,12.675585298926118,0.5,-1.0798918177715535,-0.7344997406005831,-3.424603241015909,1.9556037598147427,-2.0795514908082424,0.6105520096070762,2.2835382816584158,50.0,35.25690150745006,1.3450517502076629,2,0.0,1.9699993133544922,-2.3474998474121094,-0.25,2.5,0,0.07183096442424075,1.0,36.0,1.0000000000000169,35.009998321533196,1.0000000000014213,35.009998321533196,0.07183096442424075
501,2002-02-05,34.240001678466804,35.29999923706055,34.240001678466804,35.20000076293945,1061.0,-0.03549291046572378,-1.2083303530982703,-100.0,26.26051346163868,25.683696908364876,0.8815841946465,2.203374863453867,0.598271935621213,0.45759072337596507,11.79170298315456,1.259998321533196,-1.214953814545538,-1.8409980773925696,-4.621539253631923,0.9395430988467837,-3.2312686655122462,-0.45072748927289297,3.3765243062921044,0.0,-15.92194189648544,1.3902705881196753,2,0.8799991607665945,2.8499984741210866,-1.0875015258789134,1.009998321533196,3.759998321533196,1,0.16822424179831752,1.0,35.5,1.0,36.0,1.0000000000000169,35.009998321533196,0.16822424179831752
502,2002-02-06,35.0,35.5,34.700000762939446,34.700000762939446,972.0,0.02219621157352769,-4.333341810459721,-0.3124995032941629,36.41303521548211,24.843377951262134,0.13587453169375152,1.1893185404894524,0.0025763806641663223,-0.25757625365400827,10.217885312850584,1.259998321533196,-1.3411693766779607,-0.8809997558593778,-3.3335898755619198,1.571590363843164,-2.1072948157106453,0.34529530399188957,2.3464040402555426,43.18176399572557,24.202925428494524,1.226295059851271,2,0.12000083923339844,2.0900001525878906,-1.8474998474121094,0.25,3.0,2,0.12571432931082582,-1.2083303530982703,34.240001678466804,1.0,35.5,1.0,36.0,0.12571432931082582
503,2002-02-07,35.0,35.0,35.0,35.0,0.0,0.0,1.0,0.0,43.50650315744971,24.294411017911095,0.15184238012413687,1.0045458947916188,0.12255454440474978,-0.20015473580328091,8.97885987403784,0.0,-1.2276526984539728,-0.7309997558593722,-2.9978403783838203,1.535840866665076,-1.8644200671215927,0.4024205554028484,2.097891851312447,43.18176399572557,22.249020416820336,1.133420311262223,2,0.12000083923339844,2.0900001525878906,-0.14749908447265625,0.25,2.75,3,0.11428571428571432,-4.333341810459721,35.0,-1.2083303530982703,34.240001678466804,1.0,35.5,0.11428571428571432
504,2002-02-08,35.0,35.189998626708984,34.97999954223633,35.009998321533196,1007.0,0.0,-7.4000915541313805,-100.0,43.50650315744971,25.40695768211274,0.1258891105270905,0.7973355341793393,0.12927231780082593,-0.12235100260103593,7.61073267046611,0.20999908447265625,-1.1208738312228448,-0.5734996795654297,-2.552061413260958,1.4050620541300987,-1.5627805464131939,0.4157811872823345,1.8692606374847927,60.31740745562358,36.56667081978786,0.989280866847766,2,0.12000083923339844,1.6200008392333984,0.6224994659423828,0.25,2.75,4,0.11428571428571432,1.0,35.0,-4.333341810459721,35.0,-1.2083303530982703,34.240001678466804,0.11428571428571432
505,2002-02-11,34.75,35.009998321533196,34.75,35.009998321533196,2267.0,-0.0071428571428571175,1.0000000000000546,26.00419687144089,46.96263285723842,29.69909913022037,0.33246795933687423,0.834136208938304,0.41191530539120436,0.20478887166346738,6.346646773062051,0.259998321533196,-1.103359899322804,-0.6609996795654283,-2.3062146841603735,0.9842153250295169,-1.4836071818629009,0.16160782273204433,1.9089199207633527,40.47611118343538,13.154263009503826,0.8226075022974726,2,0.37000083923339844,1.8700008392333984,1.4449996948242188,0.5,3.0,0,0.06762585537039123,-7.4000915541313805,35.0,1.0,35.0,-4.333341810459721,35.0,0.06762585537039123
506,2002-02-12,34.75,34.75,34.75,34.75,0.0,0.0,1.0,-0.0,47.072597230188116,33.73370471447213,0.32774163959987135,0.6094153272415141,0.46618589559980705,0.29867903388951333,5.0142481030195025,0.0,-1.1525456151769404,-0.49849967956542685,-1.6282739347119133,0.6312745755810596,-1.06338680713867,0.06638744800781637,1.7154064613796294,6.249910592948405,-23.514742583177593,0.5648871275732418,2,0.37000083923339844,1.8700008392333984,1.922499656677239,0.5,3.0,1,0.09352517985611519,1.0000000000000546,34.75,-7.4000915541313805,35.0,1.0,35.0,0.09352517985611519
507,2002-02-13,34.75,34.75,34.75,34.75,0.0,0.0,1.0,0.0,47.072597230188116,38.17468445415695,0.3207082754321746,0.49707269859317194,0.5170621385363674,0.40006891612620876,4.693178894713053,0.0,-1.091465765377805,-0.41099967956542827,-1.3942248504928614,0.5722254913620048,-0.9026122650291413,0.08061290589828474,1.537374078746602,0.0,-32.144605062416026,0.49161258546371506,2,0.37000083923339844,1.8700008392333984,1.922499656677239,-0.2800006866455078,3.25,2,0.09352517985611519,1.0,34.75,1.0000000000000546,34.75,-7.4000915541313805,35.0,0.09352517985611519
508,2002-02-14,35.0,35.0,34.59999847412109,34.59999847412109,563.0,0.007194244604316502,1.0000000000000355,100.0,47.072597230188116,40.31855328220255,0.07726623437668678,0.1359023655039806,0.3112539112186994,0.2553789120978962,4.25966069056477,0.40000152587891336,-0.8810990411365864,-0.08599967956543253,-0.8416764119313527,0.6696770528004876,-0.46383804574839615,0.2918386866175311,1.123584286724217,67.79685125917344,35.33422259350445,0.3778383661829609,2,-0.12999916076660156,1.1950016021728516,1.672499656677239,-0.5300006866455078,3.5,3,0.08571428571428563,1.0,34.75,1.0,34.75,1.0000000000000546,34.75,0.08571428571428563
509,2002-02-15,35.110000610351555,35.110000610351555,35.110000610351555,35.110000610351555,100.0,0.0031428745814729986,1.0,0.0,48.401832449333206,42.918756887684026,-0.19250079757646432,-0.013375637727072842,0.24763442887380194,0.2619773691038816,4.545236241094742,0.1100006103515554,-0.7236292923798686,0.04850082397459943,-0.6677542286259879,0.7647558765751867,-0.3096267023256942,0.4066283502748931,0.8628970677120691,100.0,67.12684119815232,0.35812752630029293,2,-0.23999977111815696,1.0850009918212962,1.9099988937378,-0.6400012969970632,4.680000305175788,4,0.07519223422827537,1.0000000000000355,35.0,1.0,34.75,1.0,34.75,0.07519223422827537
510,2002-02-18,36.0,36.20000076293945,35.95000076293945,35.95000076293945,765.0,0.025348885621666595,-9.000152590218967,100.0,59.960166023031086,46.663162727838724,-1.1221193117309056,-0.9189884233820607,-0.5895214210723339,-0.497559364457409,5.029124608840349,1.0900001525878977,-0.526814897390814,0.9185001373291044,0.1211818782131644,1.7158183964450444,0.5198410077711344,1.3171592668870744,-1.759998321533196,87.4999701977203,48.38377299925868,0.3986591295579691,2,-0.6000003814697266,0.12000083923339844,1.0199995040893555,-1.5300006866455078,3.0,0,0.04861111111111116,1.0,35.110000610351555,1.0000000000000355,35.0,1.0,34.75,0.04861111111111116
511,2002-02-19,35.439998626708984,36.29999923706055,35.439998626708984,36.29999923706055,103.0,-0.015555593702528236,1.0,-17.20027466239414,53.859967044301236,48.60171070881863,-0.41794935514471376,-0.342690695715099,-0.007884565931888687,0.19097276690606435,5.064559270324924,0.8600006103515625,-0.4849402694871827,0.33699874877929403,-0.47525177134205165,1.1492492689006397,-0.06912651128137526,0.7431240088399633,-1.1607969665527307,49.411751506243974,5.611704286838531,0.4061252600606728,2,0.010000228881835938,0.6800022125244141,1.6825008392333984,-0.9699993133544922,3.3100013732910156,1,0.06518062818292858,-9.000152590218967,36.0,1.0,35.110000610351555,1.0000000000000355,35.0,0.06518062818292858
512,2002-02-20,35.439998626708984,35.439998626708984,35.439998626708984,35.439998626708984,0.0,0.0,1.0,-0.0,53.859967044301236,49.752095585135464,-0.38998276004981136,-0.3246836557785997,0.014196992684986753,0.3208083946201441,5.095553855769701,0.0,-0.3757745814472031,0.3149988174438505,-0.5092515344808035,1.1392491693685045,-0.09712635851848006,0.7271239934061811,-1.079965063476557,49.411751506243974,0.21099235804722127,0.41212517596232784,2,0.010000228881835938,-0.06999778747558594,1.8075008392333984,-0.9699993133544922,3.5600013732910156,2,0.06518062818292858,1.0,35.439998626708984,-9.000152590218967,36.0,1.0,35.110000610351555,0.06518062818292858
513,2002-02-21,35.439998626708984,35.439998626708984,35.439998626708984,35.439998626708984,0.0,0.0,1.0,0.0,43.88644524199598,49.79431137230728,-0.3587295567434765,-0.3057034930285383,0.03673382520592838,0.3949594232039928,5.1354674596257315,0.0,-0.17902237879449245,0.29299888610839986,-0.5406380935336657,1.1266358657504654,-0.1238196037126329,0.7098173759294326,-1.002366436523431,27.730957746569608,-14.422585342981371,0.4168184898210312,2,0.010000228881835938,-0.06999778747558594,1.5725011825561523,-0.9699993133544922,3.5600013732910156,3,0.07223480452851083,1.0,35.439998626708984,1.0,35.439998626708984,-9.000152590218967,36.0,0.07223480452851083
514,2002-02-22,36.0,36.0,35.84000015258789,35.84000015258789,600.0,0.015801393763852367,1.0,100.0,55.38793174321824,50.7304556929717,-0.8515087545373632,-0.8502274086473989,-0.46958034918966973,-0.09486531931037234,5.5522602622270245,0.5600013732910156,-0.061892300797950384,0.8155002593994141,-0.10100233826837979,1.732002857067208,0.3572489605655136,1.2737515582333145,-1.4878731279394444,65.11639254094142,22.965801712022724,0.45825129883389715,2,-0.5500011444091797,-0.7299995422363281,1.0124998092651367,-1.5300006866455078,3.0,4,0.06944444444444442,1.0,35.439998626708984,1.0,35.439998626708984,1.0,35.439998626708984,0.06944444444444442
515,2002-02-25,37.0,37.88999938964844,35.0,35.5,2532.0,0.02777777777777768,-1.31199951171875,9.375008940705243,81.50682247117419,54.55648071974793,-1.6749175367949576,-1.8049398067011566,-1.4031661491848553,-1.0205563565192506,6.5096188854027695,2.8899993896484375,0.032027377501123055,1.7280002593994155,0.5029531743602504,2.9530473444385805,1.115476716879833,2.340523801918998,-2.4163582333394444,69.20416686466137,20.82450422015677,0.6125235425195822,2,-0.7550010681152344,-0.9349994659423828,-0.03750038146972656,-2.530000686645508,1.4000015258789062,0,0.07540543014938761,1.0,36.0,1.0,35.439998626708984,1.0,35.439998626708984,0.07540543014938761
516,2002-02-26,37.88999938964844,37.88999938964844,37.88999938964844,37.88999938964844,300.0,0.02405403755806579,1.0,0.0,82.0398893653734,58.44173540143518,-2.316245264475043,-2.600663858674956,-2.2311591117788083,-1.834308868257466,7.328087540786335,0.8899993896484375,0.15865890483952683,2.4734996795654283,0.788216620873385,4.158782738257472,1.6308581502194102,3.3161412089114464,-3.107976165608612,100.0,48.85761586030081,0.8426415293460214,2,-1.6450004577636719,-1.8249988555908203,-0.9274997711181641,-3.4200000762939453,0.6199989318847656,1,0.029295345163157016,-1.31199951171875,37.0,1.0,36.0,1.0,35.439998626708984,0.029295345163157016
517,2002-02-27,37.58000183105469,38.5,37.58000183105469,37.88999938964844,760.0,-0.008181513950576647,-4.935518802913959,-100.0,76.76350616603906,61.740725283196404,-1.746230409100292,-2.201107999797678,-1.8453599260929252,-1.4730437326084456,8.329390561483876,0.9199981689453125,0.28981851759287736,2.0350019454956083,0.10593877831060183,3.964065112680615,1.070470361903105,2.9995335290881115,-2.6115000370783434,73.71433803013393,20.67416153053746,0.9645315835925027,2,-0.8300018310546875,-1.210000991821289,-0.9025020599365234,-3.1100025177001953,0.9299964904785156,2,0.03113353145125375,1.0,37.88999938964844,-1.31199951171875,37.0,1.0,36.0,0.03113353145125375
518,2002-02-28,37.58000183105469,37.58000183105469,37.58000183105469,37.58000183105469,0.0,0.0,1.0,-0.0,76.76350616603906,64.89202236283039,-1.499453766449598,-2.106709857682425,-1.7937857459406104,-1.4707538136607425,9.375456208869135,0.0,0.4364531600049233,1.9065017700195312,-0.20615994260321457,4.019163482642277,0.8501709137081619,2.9628326263309006,-2.328980180596453,73.71433803013393,20.702628253577046,1.0563308563113718,2,-0.8300018310546875,-1.210000991821289,-0.9050016403198242,-3.1100025177001953,1.4199981689453125,3,0.0377860058477133,-4.935518802913959,37.58000183105469,1.0,37.88999938964844,-1.31199951171875,37.0,0.0377860058477133
519,2002-03-01,37.88999938964844,37.88999938964844,37.7599983215332,37.7599983215332,600.0,0.008249003286039835,1.0,100.0,82.17214300119913,67.36001980484906,-1.5350667644346814,-2.390411053298962,-2.037872226061708,-1.7734421429906462,10.43036529832316,0.30999755859375,0.6088555936472488,2.121999359130861,-0.2098634544231075,4.453862172684829,0.9560679523538766,3.287930765907845,-2.37905947122686,82.5714111328125,26.818454016811046,1.165931406776985,3,-1.1399993896484375,-1.519998550415039,-1.2524995803833008,-3.4200000762939453,1.1100006103515625,4,0.029295345163157016,1.0,37.58000183105469,-4.935518802913959,37.58000183105469,1.0,37.88999938964844,0.029295345163157016
520,2002-03-04,38.04999923706055,38.79999923706055,38.0,38.79999923706055,220.0,0.004222746106874453,1.133331298828125,-5.7691833680565745,82.73810650126211,70.5687019667336,-1.535128708607047,-2.47655017539671,-2.128742839138262,-1.9668024330035934,12.038851625703828,0.9099998474121094,0.7860884758899473,2.1544992446899442,-0.38525194153718445,4.694250430917073,0.8846236515763835,3.424374837803505,-2.299934512112692,38.52445945312134,-22.519940053035683,1.2698755931135632,3,-1.1499996185302734,-1.529998779296875,-1.4124994277954102,-3.5799999237060547,0.8500022888183594,0,0.024967169040417625,1.0,37.88999938964844,1.0,37.58000183105469,-4.935518802913959,37.58000183105469,0.024967169040417625
521,2002-03-05,40.0,40.18999862670898,38.79999923706055,38.79999923706055,2137.0,0.051248378502992464,-1.316664176518634,-1.6000010172526042,87.55365954553244,74.31244557798152,-3.09582936148459,-4.187601187647985,-3.985529893447513,-3.939163161038678,13.29518633497328,2.1399993896484304,1.0186401993194352,3.816500091552733,0.8047175094153971,6.828282673690069,2.3106088004840615,5.322391382621404,-3.944941823840878,92.72035019256232,22.964719557771048,1.5058912910686695,3,-2.405000686645508,-2.7849998474121094,-3.7375001907348633,-5.530000686645508,-1.4900016784667969,1,-0.039999961853027344,1.133331298828125,38.04999923706055,1.0,37.88999938964844,1.0,37.58000183105469,-0.039999961853027344
522,2002-03-06,39.400001525878906,40.0,38.91999816894531,40.0,3700.0,-0.014999961853027322,2.6000152588278675,-0.49999841054381655,79.97277739203466,78.32203803909692,-2.095383408952628,-3.4162152458078907,-3.2973678806409694,-3.365240616651718,14.795385107788139,1.0800018310546875,1.1208747316649124,2.9965015411376967,-0.2822553792778706,6.275258461553264,1.3571230809299166,4.635880001345477,-2.8487504956538032,69.7318746848488,-0.26031181061398456,1.6393784602077819,3,-1.805002212524414,-2.1850013732910156,-3.1375017166137695,-4.930002212524414,-0.10000228881835938,2,-0.022588912941059802,-1.316664176518634,40.0,1.133331298828125,38.04999923706055,1.0,37.88999938964844,-0.022588912941059802
523,2002-03-07,39.0,39.0,39.0,39.0,39.0,-0.01015232259867238,1.0,-0.0,75.49148617259239,80.55576630902739,-1.2709428819506101,-2.8471537939919216,-2.801072229480667,-2.987359209315237,16.37665648642061,0.40000152587890625,1.3101541565253925,2.3965000152587876,-1.0073885691675173,5.800388599685093,0.6945557230456316,4.098444307471944,-2.0120992581968338,51.02886924852058,-14.540975607518504,1.701944292213154,3,-1.4050006866455078,-1.7849998474121094,-2.96250057220459,-4.530000686645508,-0.09999847412109375,3,-0.012564145601712706,2.6000152588278675,39.400001525878906,-1.316664176518634,40.0,1.133331298828125,38.04999923706055,-0.012564145601712706
524,2002-03-08,39.0,39.0,39.0,39.0,0.0,0.0,1.0,0.0,72.25519993208252,79.52780824912831,-0.8947311694041744,-2.668957659584734,-2.729872586577372,-3.001720321308781,18.221433519988892,0.0,1.523966496000483,2.196500015258792,-1.279967436327567,5.672967466845151,0.45826628946561243,3.9347337410519714,-1.6278475120081382,45.66212909013331,-16.425926826725075,1.7382337257931793,3,-0.11499977111816406,-1.7849998474121094,-2.90000057220459,-4.530000686645508,-0.4199981689453125,4,0.0,1.0,39.0,2.6000152588278675,39.400001525878906,-1.316664176518634,40.0,0.0
525,2002-03-11,37.099998474121094,37.099998474121094,37.099998474121094,37.099998474121094,141.0,-0.04871798784304893,1.0,0.0,60.2722788053385,77.10918485356889,1.1409275831637444,-0.6154264356610355,-0.7792816191283691,-1.1360560400671815,19.153907660255086,1.9000015258789062,1.7783289608024972,0.17899856567382955,-3.1614268011782087,3.519423932525868,-1.491214117752186,1.8492112490998451,3.0900001525878835,0.0,-61.060492048535366,1.670212683426018,3,1.5450000762939453,0.11500167846679688,-0.962498664855957,-2.6299991607666016,1.3800010681152344,0,0.05121298124053131,1.0,39.0,1.0,39.0,2.6000152588278675,39.400001525878906,0.05121298124053131
526,2002-03-12,38.0,38.0,38.0,38.0,300.0,0.02425880223436394,1.0,0.0,64.25390592310369,75.7192292710205,0.28851053377055536,-1.327524932721282,-1.61719256237933,-2.0806787475738417,20.33261086434411,0.9000015258789062,1.9696921280085746,0.9165000915527344,-2.292876740719855,4.125876923825324,-0.6881883245835638,2.5211885076890326,2.1281986236572195,31.034519045852637,-30.198250124613065,1.6046884161362962,3,0.6449985504150391,-0.7849998474121094,-1.515000343322754,-3.530000686645508,-0.09999847412109375,1,0.023684250681023755,1.0,37.099998474121094,1.0,39.0,1.0,39.0,0.023684250681023755
527,2002-03-13,38.0,38.0,38.0,38.0,0.0,0.0,1.0,0.0,64.25390592310369,74.32927368847211,0.3959957453419989,-1.1294673907384976,-1.6376403521089173,-2.133736506611669,21.57501265422904,0.0,1.960650005897449,0.754000091552733,-2.2823446271007555,3.7903448102062214,-0.7641722677740077,2.2721724508794736,2.067634620666496,47.36846332071138,-17.35428226900101,1.5181723593267438,3,0.6449985504150391,-0.605001449584968,-1.8949995040893555,-3.530000686645508,0.40000152587890625,2,0.013421008461400152,1.0,38.0,1.0,37.099998474121094,1.0,39.0,0.013421008461400152
528,2002-03-14,38.0,38.0,38.0,38.0,325.0,0.0,1.0,0.0,61.87648714328949,72.07420081537106,0.5161125188808384,-0.9414603145375793,-1.6517397970511922,-2.187332918498484,23.157028426555367,0.0,1.879894591418875,0.6040000915527344,-2.2564783185321104,3.464478501637579,-0.8262391134896845,2.0342392965951532,2.0082818977355856,47.36846332071138,-16.589658003934225,1.4302392050424215,3,0.6449985504150391,-0.605001449584968,-1.8949995040893555,-3.530000686645508,0.09999847412109375,3,0.03421050623843547,1.0,38.0,1.0,38.0,1.0,37.099998474121094,0.03421050623843547
529,2002-03-15,37.75,37.75,37.75,37.75,1.0,-0.006578947368421018,1.0,0.0,54.88917978518326,68.97987562469562,0.8316187745443457,-0.5096682300386632,-1.374224273196063,-2.0064992415984904,24.844484292066777,0.25,1.8358894410844329,0.2220001220703125,-2.430392756831189,2.874393000971814,-1.1041963173804419,1.5481965615210669,2.200116229263294,72.22226931717034,8.558941845783288,1.3261964394507508,3,0.8949985504150391,-0.35500144958496804,-1.6449995040893555,-3.280000686645508,0.34999847412109375,4,0.03046361657957375,1.0,38.0,1.0,38.0,1.0,38.0,0.03046361657957375
530,2002-03-18,37.75,37.7599983215332,37.599998474121094,37.75,4570.0,0.0,15.002670736360168,0.0,48.96755593765051,64.6925307793754,0.8767927984911168,-0.39193514431255494,-1.330022478295561,-2.0468285540989086,26.038299292332034,0.15999984741210938,1.7941246769761534,0.13450012207031392,-2.4192800832629118,2.6882803274035396,-1.142389980596299,1.4113902247369268,2.1431138741604485,37.500238417669614,-20.67584439465663,1.2768901026666135,3,0.7999992370605469,-0.35500144958496804,-1.8799991607666016,-3.280000686645508,0.43000030517578125,0,0.021986803471647276,1.0,37.75,1.0,38.0,1.0,38.0,0.021986803471647276
531,2002-03-19,37.75,37.75,37.75,37.75,80.0,0.0,1.0,0.0,51.31374139777085,61.508193446679435,0.5856538693063271,-0.22135112147611835,-1.34326001959856,-2.0883656429992925,27.830110749529712,0.0,1.6948703283726445,0.01900005340576172,-2.320455466829877,2.3584555736414003,-1.1507277067120611,1.1887278135235846,2.087251566159658,37.500238417669614,-17.937453955209484,1.1697277601178202,3,0.2999992370605469,-0.35500144958496804,-1.8799991607666016,-2.135000228881836,0.43000030517578125,1,0.0193377362181808,15.002670736360168,37.75,1.0,37.75,1.0,38.0,0.0193377362181808
532,2002-03-20,37.75,37.75,37.75,37.75,0.0,0.0,1.0,0.0,51.31374139777085,58.82177736058815,0.3654146442611008,-0.041548526079282055,-1.4112525327124814,-2.1295260793758786,29.718753924364595,0.0,1.5710622256333053,-0.09650001525879048,-2.173028812128969,1.980028781611388,-1.1347644136938797,0.9417643831762987,2.0325065043188886,37.500238417669614,-14.980104556180429,1.0382643984350906,3,0.2999992370605469,-0.35500144958496804,-1.8799991607666016,-1.1800003051757884,0.5999984741210938,2,0.003973550354408051,1.0,37.75,15.002670736360168,37.75,1.0,37.75,0.003973550354408051
533,2002-03-21,38.0,39.41999816894531,38.0,38.5,1077.0,0.0066225165562914245,-4.67999267578125,-100.0,50.8580385920978,56.444314989478734,-0.04621251304528329,-0.09478574419864572,-1.6955039612153229,-2.419650646828053,32.111732720624886,1.6699981689453125,1.170617968241153,0.025499916076661577,-1.7148266848963942,1.7658265170497174,-0.8446633844098628,0.8956632165631859,1.7288563437149307,21.97810950278976,-25.593134982296593,0.8701633004865276,3,0.2599983215332031,-0.605001449584968,-2.1299991607666016,-1.4300003051757884,0.1100006103515625,3,0.01052635594418172,1.0,37.75,1.0,37.75,15.002670736360168,37.75,0.01052635594418172
534,2002-03-22,38.5,38.5,38.5,38.5,800.0,0.013157894736842035,1.0,-0.0,53.33333710093345,55.673321466767064,-0.6979981883230906,-0.41939129033823264,-2.229487273647507,-2.9572750912059362,34.07351221384624,0.5,0.8555190144782756,0.4004999160766616,-1.0828461450575801,1.8838459772109033,-0.3411731144904593,1.1421729466437824,1.1762791863230575,49.45064158188396,0.7046759044515056,0.7416730305671204,3,0.009998321533203125,-0.9050006866455078,-2.967498779296875,-1.9300003051757884,-0.3899993896484375,4,-0.010389650022828767,-4.67999267578125,38.0,1.0,37.75,1.0,37.75,-0.010389650022828767
535,2002-03-25,39.790000915527344,39.790000915527344,39.20000076293945,39.20000076293945,738.0,0.03350651728642462,1.0,100.0,48.27587070878156,53.89798422073127,-1.7503638224597609,-1.5701580541038993,-3.534346503191628,-4.245846832064551,34.90194252600168,1.2900009155273438,0.6169006043452328,1.5510007858276396,-0.01919438627280101,3.12119595792808,0.7659031997774193,2.33609837187786,-2.69000244140625,100.0,54.469467284437144,0.7850975860502216,3,-1.095001220703125,-2.1950016021728516,-4.257499694824219,-3.220001220703132,-1.4900016784667969,0,-0.04247304354161896,1.0,38.5,-4.67999267578125,38.0,1.0,37.75,-0.04247304354161896
536,2002-03-26,39.0,39.04999923706055,38.08000183105469,39.0,2248.0,-0.0198542572844993,18.400244144350346,0.0,46.81527772547085,51.960358865438735,-0.8980332825902124,-0.7301711370323432,-2.768690127589089,-3.458996049389256,35.31958105230342,1.7099990844726562,0.4017789994756882,0.7054998397827177,-0.8910029428550033,2.3020026224204386,-0.09275155153614634,1.5037512311015817,-1.8462014770507835,61.27448230467449,18.02843083303872,0.7982513913188615,3,-0.30500030517578125,-1.4050006866455078,-3.239999771118164,-2.4300003051757884,-0.7000007629394531,1,-0.021025633200621008,1.0,39.790000915527344,1.0,38.5,-4.67999267578125,38.0,-0.021025633200621008
537,2002-03-27,38.75,38.75,38.75,38.75,75.0,-0.0064102564102563875,1.0,0.0,47.96084991138459,50.41417695078263,-0.5927966163596068,-0.40899282392852854,-2.4980847393840193,-3.2295990495385496,35.362665714002496,0.25,0.40351158497173856,0.39699993133545064,-1.1748195203966816,1.9688193830675829,-0.3889097945306119,1.1829096572015132,-1.5434774291992213,41.89941991057843,-0.34719710395788184,0.7859097258660649,3,-0.05500030517578125,-1.1550006866455078,-2.9650001525878906,-1.9750003814697337,-0.25,2,-0.014709669543850779,18.400244144350346,39.0,1.0,39.790000915527344,1.0,38.5,-0.014709669543850779
538,2002-03-28,39.0,39.0,38.599998474121094,38.599998474121094,535.0,0.006451612903225712,1.0,100.0,50.0,49.87093475242894,-0.7666507110338472,-0.5767245155316516,-2.7241494908687116,-3.4989574776106167,35.461648126470614,0.40000152587890625,0.2916325388718377,0.5760000228881808,-0.9769727286141361,2.1289727743904976,-0.20048635286298122,1.3524863986393427,-1.7418078623046895,53.80109131631665,11.491363095830202,0.7764863757511595,3,-0.30500030517578125,-1.4050006866455078,-3.5900001525878906,-2.2250003814697337,0.3899993896484375,3,-0.016666705791766878,1.0,38.75,18.400244144350346,39.0,1.0,39.790000915527344,-0.016666705791766878
539,2002-03-29,39.0,39.0,39.0,39.0,0.0,0.0,1.0,0.0,71.20535828325129,52.34180167971792,-0.6377585651209259,-0.5157447622543856,-2.67070657119892,-3.5185124362678906,35.364715685238785,0.0,0.17851012451738768,0.5204999923706026,-1.0314566723813599,2.072456657122565,-0.25547834000537506,1.2964783247465803,-1.6911716867480493,53.80109131631665,5.885851975942671,0.7759783323759797,3,-0.22999954223632812,-1.4050006866455078,-3.5900001525878906,-2.2250003814697337,0.2999992370605469,4,-0.022820497170472742,1.0,39.0,1.0,38.75,18.400244144350346,39.0,-0.022820497170472742
540,2002-04-01,39.0,39.0,39.0,39.0,0.0,0.0,1.0,0.0,63.96647330352614,53.74766078035739,-0.4937191342521743,-0.46475196920137307,-2.6161617742973533,-3.5175086395705364,34.723064784552676,0.0,0.0997578085654851,0.4729999542236314,-1.0817570470424087,2.0277569554896715,-0.30437854640938866,1.2503784548566514,-1.6415482347025403,94.84542569382451,42.944458117762835,0.7773785006330192,4,-0.22999954223632812,-1.4050006866455078,-3.640000343322754,-2.2250003814697337,1.5,0,-0.022820497170472742,1.0,39.0,1.0,39.0,1.0,38.75,-0.022820497170472742
541,2002-04-02,38.400001525878906,38.400001525878906,37.5,38.20000076293945,2980.0,-0.01538457625951517,7.9999809265864315,100.0,54.78470689803077,54.1333236137196,0.23264333246886792,0.009731575458779673,-1.9484455640444125,-2.931481445527794,32.78736210982718,1.5,0.10522795786653916,-0.04699859619140767,-1.438735816906373,1.3447386245235577,-0.7428672065488939,0.6488700141660786,-0.9929187775768469,60.000101725260414,7.214919691350602,0.695868610357484,4,0.24499893188476562,0.2449970245361328,-2.245001792907715,-1.62500190734864,2.5999984741210938,1,-0.002604226167828738,1.0,39.0,1.0,39.0,1.0,39.0,-0.002604226167828738
542,2002-04-03,38.5099983215332,38.5099983215332,38.29999923706055,38.5,928.0,0.0028644997730056243,41.00686760778329,0.04999141696389403,55.94404039847163,54.69843492553892,0.2702043894564028,-0.17956726287306424,-1.9877279330661963,-3.055909785305481,30.777518234532646,0.20999908447265625,0.17468199213917757,0.10749835968017862,-1.2109202422439864,1.4259169616043437,-0.5517109412819039,0.7667076606422611,-1.0552572098866406,67.33322143554688,13.290200429497567,0.6592093009620824,4,0.13500213623046875,0.13500022888183594,-2.3549985885620117,-1.7349987030029368,2.240001678466797,2,-0.005453105521306512,7.9999809265864315,38.400001525878906,1.0,39.0,1.0,39.0,-0.005453105521306512
543,2002-04-04,38.5099983215332,39.0,38.5099983215332,39.0,1459.0,0.0,1.0,-49.008393742846245,59.405926570801874,55.37316708885763,0.3913054588214706,-0.22994877347774434,-1.9155555281430736,-3.0468564685151733,28.792840941092557,0.4900016784667969,0.232883858815498,0.1319984436035142,-1.1575649804016592,1.4215618676086876,-0.512783268399069,0.7767801556060974,-1.0099983215332031,67.33322143554688,14.945756459643604,0.6447817120025858,4,0.13500213623046875,0.13500022888183594,-1.949997901916504,-1.7349987030029368,2.240001678466797,3,-0.0002596292383532095,41.00686760778329,38.5099983215332,7.9999809265864315,38.400001525878906,1.0,39.0,-0.0002596292383532095
544,2002-04-05,39.0,39.0,38.61000061035156,38.900001525878906,708.0,0.01272401194036954,6.800106813153277,-0.20407781955765233,63.7969132101402,57.097727366786366,-0.022699618056833515,-0.7588574689721597,-2.3342623810021053,-3.513686566987886,26.700909220571223,0.4900016784667969,0.3121193103389004,0.6220001220703111,-0.6675633019348624,1.9115635460754845,-0.022781589932272084,1.2667818340728942,-1.454199981689456,100.0,43.840366603116394,0.6447817120025858,4,-0.7250003814697266,-0.35500144958496094,-2.439999580383301,-2.2250003814697337,2.0999984741210938,4,0.009999984349959856,1.0,38.5099983215332,41.00686760778329,38.5099983215332,7.9999809265864315,38.400001525878906,0.009999984349959856
545,2002-04-08,39.0,39.0,38.900001525878906,39.0,1065.0,0.0,1.0,0.0,63.7969132101402,58.984575753971846,-0.16376797369054685,-0.6421385078145718,-2.2614976105341498,-3.4837332159973755,26.84203386215588,0.09999847412109375,0.38618467735639683,0.5270000457763686,-0.6402929937253319,1.694293085278069,-0.05664647397448164,1.1106465655272189,-1.4093159637451222,100.0,39.766579369519874,0.5836465197508497,4,-0.75,-0.35500144958496094,-2.439999580383301,-2.2250003814697337,4.099998474121094,0,0.007692288129757641,6.800106813153277,39.0,1.0,38.5099983215332,41.00686760778329,38.5099983215332,0.007692288129757641
546,2002-04-09,38.900001525878906,38.900001525878906,38.900001525878906,38.900001525878906,96.0,-0.0025640634390023953,1.0,0.0,62.419030324801476,60.591040244351504,-0.08878242233529932,-0.49672435886324706,-2.0803366247375124,-3.319569745995217,26.429676565204453,0.09999847412109375,0.40579118841020545,0.38200149536132955,-0.7778826357392106,1.5418856264618697,-0.1979405701889405,0.9619435609115996,-1.265331152038577,85.71451926692497,21.671693925070585,0.5799420655502707,4,-0.6500015258789062,-0.2550029754638672,-2.1900014877319336,-2.12500190734864,3.5,1,0.041131064559384756,1.0,39.0,6.800106813153277,39.0,1.0,38.5099983215332,0.041131064559384756
547,2002-04-10,38.5099983215332,38.900001525878906,38.5099983215332,38.900001525878906,295.0,-0.010025788921531165,1.0,-100.0,55.34589384266334,61.185028449091874,0.2945739348298133,-0.07015100508759531,-1.6123517099548863,-2.867656680231825,25.830652611779175,0.3900032043457031,0.35747627025462236,-0.033501625061035156,-1.1675728443814464,1.100569594259376,-0.6005372347212372,0.5335339845991669,-0.8322213368591349,0.0,-66.49838489890749,0.5670356096602052,4,-0.2599983215332031,0.04000091552734375,-1.1049985885620117,-1.6099987030029368,2.5,2,0.06465857665526031,1.0,38.900001525878906,1.0,39.0,6.800106813153277,39.0,0.06465857665526031
548,2002-04-11,39.29999923706055,39.29999923706055,39.0,39.0,2300.0,0.020514176836138986,1.0,-0.7692224928352749,57.90512865553067,59.70722515712292,-0.5010920581127607,-0.7987162069906262,-2.3135832214454126,-3.5973912752399,25.328340018053453,0.7900009155273438,0.39529612773775824,0.6914993286132827,-0.46029171178668804,1.8432903690132534,0.11560380841329732,1.267394848813268,-1.5799777737694143,100.0,30.050352749448365,0.5758955201999865,4,-0.8999996185302734,-0.8549995422363281,-1.8949995040893555,-2.3999996185302805,1.7999992370605469,3,0.03689569442973628,1.0,38.5099983215332,1.0,38.900001525878906,1.0,39.0,0.03689569442973628
549,2002-04-12,38.900001525878906,38.900001525878906,38.900001525878906,38.900001525878906,60.0,-0.010178059006281992,1.0,0.0,39.32853980277,56.969676990372236,-0.13049365099984556,-0.32479840140176464,-1.8595494777639487,-3.151455437236123,25.044140974310146,0.3999977111816406,0.4347622248408811,0.2340015411376939,-0.8501700590133581,1.3181731412887459,-0.3080842589378321,0.7760873412132199,-1.1385804735430511,49.36743700928081,-16.08783515438754,0.5420858000755256,4,-0.5000019073486328,-0.4550018310546875,-1.4950017929077148,-2.00000190734864,1.5999984741210938,4,0.04755779952580075,1.0,39.29999923706055,1.0,38.5099983215332,1.0,38.900001525878906,0.04755779952580075
550,2002-04-15,38.58000183105469,39.61999893188477,38.58000183105469,39.61999893188477,400.0,-0.008226212911876973,-1.0000000000000138,-100.0,44.32434438702919,55.807414489149835,0.13819689529505297,0.0638445389926332,-1.4719991083688342,-2.7666337390810583,25.142608669077937,1.0399971008300852,0.4324895117066845,-0.12749824523925923,-1.124037291575,0.8690408010964816,-0.6257677684071297,0.3707712779286112,-0.7780091814550048,6.3066190116158785,-57.21227919388928,0.49826952316786965,4,0.37999725341796875,-0.13500213623046875,-0.5300016403198242,-1.6800022125244212,1.4199981689453125,0,0.06531872792805182,1.0,38.900001525878906,1.0,39.29999923706055,1.0,38.5099983215332,0.06531872792805182
551,2002-04-16,38.47999954223633,38.5,38.08000183105469,38.5,640.0,-0.0025920757924345894,40.99885561701316,0.019231262998433637,46.19717583394136,54.724429537535364,0.2802070291955445,0.23330220102880617,-1.2635957052616007,-2.5763450702222883,25.03015606079888,0.5,0.30563907674626023,-0.264000511169435,-1.1614217250637822,0.6334207027249121,-0.7127111181166086,0.18471009577773856,-0.6382467273180907,25.973926247395852,-38.61577809499282,0.448710606947172,4,0.37000083923339844,0.16500091552734375,-0.5500001907348633,-1.5799999237060618,1.5200004577636719,1,0.12006234373297664,-1.0000000000000138,38.58000183105469,1.0,38.900001525878906,1.0,39.29999923706055,0.12006234373297664
552,2002-04-17,37.900001525878906,38.5,37.900001525878906,38.5,840.0,-0.015072713702109164,1.0,29.999237078008775,35.8247518970267,52.104299018227,0.8544298497249088,0.8697043432779168,-0.6042019720137546,-1.8872804222499582,24.836465467546915,0.5999984741210938,0.21301982325017121,-0.8514986038208008,-1.7158395882354398,0.012842380593838243,-1.2836690960281203,-0.41932811161348127,-0.01928374894848872,0.0,-63.22988345987236,0.43217049220732007,4,0.8599987030029297,0.7449989318847656,0.029997825622558594,-0.6850013732910156,3.0999984741210938,2,0.11873350445453967,40.99885561701316,38.47999954223633,-1.0000000000000138,38.58000183105469,1.0,38.900001525878906,0.11873350445453967
553,2002-04-18,38.400001525878906,38.59000015258789,38.040000915527344,38.5,1739.0,0.01319261160605989,2.92858310626703,0.16666454738501837,43.150698055199925,49.81027511212254,0.376811713299972,0.42288973837948163,-1.0173592437490484,-2.2978304522964947,23.51008767844788,0.6899986267089844,0.2113506385446442,-0.3714986801147475,-1.1792837107775327,0.43628635054803766,-0.7753911954461401,0.03239383521664507,-0.5,29.06981128309298,-33.89236529506707,0.40389251533139114,4,0.3599987030029297,0.24499893188476562,-0.3800029754638672,-1.1850013732910156,2.5999984741210938,3,0.06796866385266531,1.0,37.900001525878906,40.99885561701316,38.47999954223633,-1.0000000000000138,38.58000183105469,0.06796866385266531
554,2002-04-19,38.099998474121094,38.099998474121094,37.5,38.0,600.0,-0.007812579162415734,11.000152590218967,-1.0,40.38459970949615,47.208906945384314,0.5986816177013026,0.7287527017777364,-0.6322090164669518,-1.9665358558287522,21.885425375120978,0.9000015258789062,0.1875179996280778,-0.6515016555786133,-1.5060444718372779,0.2030411606800513,-1.0787730637079491,-0.22423024744927744,1.69000244140625,28.30182907628489,-29.36214746894173,0.42727140812933273,4,0.46000099182128906,0.5450019836425781,-0.07999992370605469,-0.8849983215332031,2.4000015258789062,4,0.07874016063380451,2.92858310626703,38.400001525878906,1.0,37.900001525878906,40.99885561701316,38.47999954223633,0.07874016063380451
555,2002-04-22,38.099998474121094,38.099998474121094,38.099998474121094,38.099998474121094,0.0,0.0,1.0,0.0,46.32349366274351,45.42051398293342,0.511366335629603,0.6278399084129802,-0.5372468103603723,-1.9207158805592854,19.47123136187889,0.0,0.14684200340556686,-0.5670015335083036,-1.3169940079057412,0.18299094088913392,-0.941997770707026,-0.1920052963095813,1.644202423095706,55.045723864952734,-2.226798209476975,0.37499623719871983,4,0.46000099182128906,0.5450019836425781,-0.07999992370605469,-0.8849983215332031,2.4000015258789062,0,0.06299216855636036,11.000152590218967,38.099998474121094,2.92858310626703,38.400001525878906,1.0,37.900001525878906,0.06299216855636036
556,2002-04-23,38.18000030517578,38.18000030517578,38.0,38.099998474121094,3395.0,0.0020997856760816003,3.499904634751097,100.0,45.925957322558006,44.373854369588386,0.3559206288353849,0.5093716811586901,-0.5193988920658086,-1.9435887460374062,18.189181399827557,0.18000030517578125,0.03625200277165419,-0.44599971771240376,-1.2088863576525881,0.3168869222277806,-0.8274430376824924,-0.06455639774231514,1.5193165740966847,62.385340365440946,6.1216536086347375,0.3814433199700907,4,0.37999916076660156,0.4650001525878906,-0.20750141143798828,-0.9650001525878906,3.75,1,0.04766892824192803,1.0,38.099998474121094,11.000152590218967,38.099998474121094,2.92858310626703,38.400001525878906,0.04766892824192803
557,2002-04-24,38.18000030517578,38.18000030517578,38.18000030517578,38.18000030517578,0.0,0.0,1.0,0.0,45.925957322558006,43.04283533259143,0.3399355461873199,0.4895802545656949,-0.4195316928539583,-1.8881151869945114,16.8378478647622,0.0,-0.08256748429143101,-0.41749973297119425,-1.2031306751098754,0.3681312091674869,-0.8103152040405348,-0.024684261901853688,1.4753302365112333,62.385340365440946,7.2111543888432195,0.3928154710693412,4,0.37999916076660156,0.4650001525878906,-0.4575014114379883,-0.9650001525878906,3.520000457763672,2,0.04766892824192803,3.499904634751097,38.18000030517578,1.0,38.099998474121094,11.000152590218967,38.099998474121094,0.04766892824192803
558,2002-04-25,38.349998474121094,39.27999877929688,38.349998474121094,39.20000076293945,505.0,0.004452544986550677,-1.1882301198709457,-100.0,41.28685065831593,43.26042542765209,0.023477076021947596,0.2828928441828822,-0.49368770397801853,-2.006357214715223,15.670501226773363,1.0999984741211009,-0.19158460925894616,-0.21500148773193217,-0.9841297157159161,0.5541267402520518,-0.5995656017239241,0.1695626262600598,1.2622254567321818,47.752756013509845,-1.6789229702920565,0.38456411399199303,4,0.21000099182128906,0.2950019836425781,-0.6274995803833008,-1.1349983215332031,2.6500015258789062,3,0.06910043367191143,1.0,38.18000030517578,3.499904634751097,38.18000030517578,1.0,38.099998474121094,0.06910043367191143
559,2002-04-26,38.11000061035156,38.11000061035156,38.11000061035156,38.11000061035156,100.0,-0.00625809317649606,1.0,-0.0,38.79094312355387,42.645603065043716,0.15603755169370714,0.4772651026373893,-0.16220661185573704,-1.715473347022936,14.329494249168034,0.23999786376953125,-0.242811928760446,-0.4104993820190401,-1.1766374798686172,0.35563871583053697,-0.7935684309438287,-0.02743033309425158,1.4599788418846487,8.59380587940772,-33.01858516150114,0.3830690489247874,4,0.279998779296875,0.5349998474121094,-0.2825021743774414,-0.8950004577636719,3.6399993896484375,4,0.07583309743803701,-1.1882301198709457,38.349998474121094,1.0,38.18000030517578,3.499904634751097,38.18000030517578,0.07583309743803701
560,2002-04-29,38.11000061035156,38.11000061035156,38.11000061035156,38.11000061035156,0.0,0.0,1.0,0.0,39.79327706905287,41.93405875783388,0.09203515355683578,0.4291738329171295,-0.09752892761341769,-1.666465835010328,12.916017588168636,0.0,-0.3789138642937573,-0.36599941253662394,-1.1181304996948214,0.3861316746215735,-0.7420649561157191,0.010066131042471227,1.4185792528399261,8.59380587940772,-26.30644599752476,0.37606554357909816,4,0.279998779296875,0.5349998474121094,-0.057501792907714844,-0.8950004577636719,3.8899993896484375,0,0.0627131816156219,1.0,38.11000061035156,-1.1882301198709457,38.349998474121094,1.0,38.18000030517578,0.0627131816156219
561,2002-04-30,38.29999923706055,38.29999923706055,38.29999923706055,38.29999923706055,300.0,0.004985531977592661,1.0,0.0,47.13897562334471,43.191194727424765,-0.14101040693907407,0.24379884496049442,-0.20125527561044976,-1.8186282898160044,13.177674173652449,0.18999862670898438,-0.38430614494757265,-0.1710006713867216,-0.9265807622973199,0.5845794195238767,-0.5487907168420207,0.20678937406857756,1.1880090288671141,16.239224278466715,-22.122442422172746,0.3777900454553006,4,0.09000015258789062,0.26000022888183594,-0.1549997329711914,-1.0849990844726562,3.700000762939453,1,0.05744127432803303,1.0,38.11000061035156,1.0,38.11000061035156,-1.1882301198709457,38.349998474121094,0.05744127432803303
562,2002-05-01,38.29999923706055,38.29999923706055,38.29999923706055,38.29999923706055,0.0,0.0,1.0,0.0,32.63887233202733,42.02321409151671,-0.08750598809722021,0.23954097066464186,-0.11320424940052476,-1.780407997622639,13.36617874308533,0.0,-0.3984089074747459,-0.16050071716308878,-0.9196271435069718,0.5986257091807943,-0.5400639303350303,0.21906249600885275,1.1482488635485595,16.239224278466715,-13.73383172111258,0.37956321317194186,5,0.09000015258789062,0.26000022888183594,-0.1549997329711914,-1.0849990844726562,4.450000762939453,2,0.09477809766123202,1.0,38.29999923706055,1.0,38.11000061035156,1.0,38.11000061035156,0.09477809766123202
563,2002-05-02,38.5,38.5,38.5,38.5,300.0,0.005221952138994457,1.0,0.0,42.537285814736684,42.26240143654344,-0.30377548611320293,0.04084699936264968,-0.22101453837264273,-1.9406374537339985,13.257878002654772,0.20000076293945312,-0.41178768976985936,0.039999961853027344,-0.7190023736267861,0.7990022973328408,-0.33950120588688293,0.4195011295929376,0.9092831385969262,100.0,69.48612035191212,0.3795011677399078,5,0.1399993896484375,0.05999946594238281,-0.35500049591064453,-1.2849998474121094,4.650001525878906,3,0.08311690293349239,1.0,38.29999923706055,1.0,38.29999923706055,1.0,38.11000061035156,0.08311690293349239
564,2002-05-03,39.38999938964844,39.40999984741211,38.47000122070313,38.9900016784668,284.0,0.02311686726359574,3.2727343661947086,100.0,62.461500901442314,44.05551335195442,-1.108070180380139,-0.8626658546047068,-1.0246340956113258,-2.7733111058175766,13.451576093996884,0.9399986267089773,-0.3051711033326612,0.9104993820190401,0.07672603798555855,1.7442727260525217,0.4936127100023029,1.3273860540357774,-1.8899993896484375,98.46150234604019,62.20521118775375,0.4168866720167406,5,-0.6849994659423828,-0.8299999237060547,-1.244999885559082,-2.174999237060547,5.180000305175781,4,0.04087333422946604,1.0,38.5,1.0,38.29999923706055,1.0,38.29999923706055,0.04087333422946604
565,2002-05-06,39.29999923706055,39.400001525878906,39.29999923706055,39.400001525878906,540.0,-0.0022848477781785004,1.0,-0.25000715259830053,62.65432462153234,45.91422082961822,-0.9274838411296358,-0.7895170902509392,-0.8797568763267947,-2.6259265799515816,13.655741870882782,0.10000228881835938,-0.2628075646936807,0.8054992675781278,-0.07706806578590175,1.6880666009421574,0.3642156008961166,1.246782934260139,-1.7617992401123033,90.0900405526153,50.363011239495215,0.441283666682014,5,-0.5399990081787109,-0.7399997711181641,-1.1174993515014648,-2.0849990844726562,5.270000457763672,0,0.0623409875445764,3.2727343661947086,39.38999938964844,1.0,38.5,1.0,38.29999923706055,0.0623409875445764
566,2002-05-07,40.5,40.59000015258789,39.0,39.0,960.0,0.030534371151026196,-1.1200002034505208,-14.999656685103949,83.67873138605916,50.10897350334058,-1.9710625241054913,-1.9642100514923584,-2.038496742726167,-3.768966020587328,14.197125203157906,1.5900001525878906,-0.14297275532929632,1.9255001068115263,0.6748587286688306,3.176141484954222,1.300179417740182,2.5508207958828706,-2.924364006042481,96.06986390364978,49.19775409666103,0.6253206890713472,5,-1.1499996185302734,-1.4549999237060547,-2.317500114440918,-3.2849998474121094,4.5,1,0.03703703703703698,1.0,39.29999923706055,3.2727343661947086,39.38999938964844,1.0,38.5,0.03703703703703698
567,2002-05-08,41.0,41.97999954223633,40.650001525878906,40.650001525878906,2530.0,0.012345679012345734,-6.600021798365122,0.23333231608072916,83.67873138605916,54.819182473089825,-2.267422111935254,-2.3906716204497727,-2.480581415362259,-4.200535365720235,15.520876806536693,1.4799995422363281,-0.035806213394749875,2.301000022888182,0.6467628339578297,3.9552372118185346,1.473881428423006,3.1281186173533584,-3.303789439697269,72.07977177013987,22.007510883634147,0.8271185944651748,5,-0.9549999237060547,-1.260000228881836,-2.3550004959106445,-3.7849998474121094,2.5,2,0.024390243902439046,-1.1200002034505208,40.5,1.0,39.29999923706055,3.2727343661947086,39.38999938964844,0.024390243902439046
568,2002-05-09,40.75,40.75,40.75,40.75,1036.0,-0.0060975609756097615,1.0,0.0,84.77694519648207,59.92873825897074,-1.834050023303611,-2.1359844110238626,-2.174377021250635,-3.8956374339293376,16.54631838513709,0.25,0.07416733377903029,1.9784999847412124,0.10128737643668728,3.8557125930457374,1.0398936805889534,2.9171062888934713,-2.796762100781251,64.95726124167905,11.630060318619506,0.9386063041522615,5,-0.7049999237060547,-1.010000228881836,-2.1050004959106445,-3.5349998474121094,2.5999984741210938,3,0.04907975460122693,-6.600021798365122,41.0,-1.1200002034505208,40.5,1.0,39.29999923706055,0.04907975460122693
569,2002-05-10,40.75,40.75,40.5,40.75,3400.0,0.0,1.0,0.0,84.77694519648207,64.92692360646286,-1.5870828529135892,-2.0978381026540305,-2.1270074911211623,-3.8353920350574526,17.613987626372012,0.25,0.19765965746190517,1.8860000610351548,-0.1896978646284424,3.961697986698752,0.8481510982033598,2.92384902386695,-2.555156402200197,58.72484123560368,5.38307114397908,1.0378489628317982,5,-0.6100006103515625,-1.010000228881836,-2.1050004959106445,-3.5349998474121094,1.4500007629394531,4,0.05889574296635347,1.0,40.75,-6.600021798365122,41.0,-1.1200002034505208,40.5,0.05889574296635347
570,2002-05-13,41.099998474121094,41.099998474121094,40.5,40.5,970.0,0.008588919610333479,1.0,100.0,85.78434214143198,69.22085321958367,-1.640905864243308,-2.3709232718522273,-2.4297508276250923,-4.122498263065822,18.168704945793362,0.5999984741210938,0.35168917605137295,2.1099987030029297,-0.1872304881035518,4.407227894109411,0.9613841074496889,3.2586132985561704,-2.6780455196551003,70.4697582787264,17.51714405270708,1.1486145955532394,5,-0.9599990844726562,-1.3599987030029297,-2.6399993896484375,-3.884998321533203,1.4000015258789062,0,0.08442825667957221,1.0,40.75,1.0,40.75,-6.600021798365122,41.0,0.08442825667957221
571,2002-05-14,43.099998474121094,43.099998474121094,42.09000015258789,42.09000015258789,700.0,0.048661802293236356,1.0,1.6833348168304871,90.46054984396116,75.64548405424298,-3.227867086113953,-4.223604343312523,-4.421145187438093,-6.047337620017188,19.691527113490164,2.0,0.6084779587296225,3.8789987564086914,0.9542670497051446,6.803730463112238,2.4166329030569145,5.341364609760468,-4.464562724388877,100.0,46.24779432879242,1.4623658533517747,5,-2.3149986267089844,-2.799999237060547,-4.652499198913574,-5.884998321533203,-0.5999984741210938,1,0.03410675806835051,1.0,41.099998474121094,1.0,40.75,1.0,40.75,0.03410675806835051
572,2002-05-15,42.400001525878906,42.900001525878906,42.400001525878906,42.900001525878906,240.0,-0.01624122907249037,1.0,-0.4950503276490473,80.6354565233701,79.87861413298005,-2.10666130823698,-3.3404601709105677,-3.7011564915788284,-5.275487431138714,21.511994095756027,0.6999969482421875,0.869872707473796,2.9540018081665025,-0.2242227927350271,6.132226409068032,1.3648895077157377,4.543114108617267,-3.4074007581955783,73.07702465176195,17.798989573884434,1.589112300450764,5,-1.6150016784667969,-2.1000022888183594,-3.9525022506713867,-5.185001373291016,-0.9000015258789062,2,0.061320716522478946,1.0,43.099998474121094,1.0,41.099998474121094,1.0,40.75,0.061320716522478946
573,2002-05-16,41.0099983215332,42.0,41.0099983215332,42.0,860.0,-0.0327830932623272,1.0,1.9800033569335938,68.68555630440308,80.5701758444201,-0.361151038082447,-1.8391932898753964,-2.294006094134815,-3.8155554856874403,22.70057985563702,1.3900032043457031,1.072636481459341,1.4334987640380845,-1.7780480158502385,4.645045543926408,-0.172274625906077,3.039272153982246,-1.688805737334853,19.615331570746537,-39.85081562028613,1.605773389944162,5,0.04000091552734375,-0.7099990844726562,-2.6099987030029297,-3.7949981689453125,0.8900032043457031,3,0.060716941730752705,1.0,42.400001525878906,1.0,43.099998474121094,1.0,41.099998474121094,0.060716941730752705
574,2002-05-17,41.099998474121094,41.38000106811523,40.79999923706055,41.38000106811523,843.0,0.0021945904967430874,3.142831841528204,0.28283042350773585,69.04457608257242,81.28020378453567,-0.20459432907075126,-1.784404555830605,-2.365459706011862,-3.847806027645177,24.516573099152176,0.5800018310546804,1.3509525703977445,1.3734989166259766,-1.8279037008777408,4.574901534129694,-0.2272023921258821,2.9742002253778352,-1.4765014187289225,23.076877932550243,-41.05525153524542,1.600701308751858,5,-0.049999237060546875,-0.7999992370605469,-2.6774988174438477,-3.884998321533203,0.19000244140625,4,0.05474452757989101,1.0,41.0099983215332,1.0,42.400001525878906,1.0,43.099998474121094,0.05474452757989101
575,2002-05-20,40.5,41.099998474121094,40.5,41.099998474121094,1400.0,-0.014598503561962128,1.0,2.142831841528099,63.317198607681405,79.01781125360482,0.6521005001960916,-1.04917681345691,-1.6922522370985646,-3.19296061929748,26.308068753619352,0.5999984741210938,1.5879781459452929,0.6535003662109347,-2.4701764723572737,3.777177204779143,-0.9083380530731731,2.2153387854950424,-0.5983828311095181,0.0,-67.29077264260765,1.5618384192841053,5,1.2999992370605469,-0.20000076293945312,-2.077500343322754,-3.2849998474121094,1.5,0,0.04197532747998656,3.142831841528204,41.099998474121094,1.0,41.0099983215332,1.0,42.400001525878906,0.04197532747998656
576,2002-05-21,40.0,40.0,38.58000183105469,39.70000076293945,1925.0,-0.012345679012345734,8.466678534643897,-0.5,59.703202560899086,76.35386360636481,1.199898988666611,-0.4277677983984489,-1.1523580532890776,-2.6404643437699207,27.65919900025562,1.9199981689453125,1.689244784916383,0.06250038146972514,-2.961201362273002,3.086202125212452,-1.4493504904016419,1.5743512533410922,3.0999984741210938,32.87033030688888,-39.18948689686716,1.5118508718713641,5,0.8400001525878906,0.2999992370605469,-1.2975006103515625,-2.7849998474121094,1.5,1,0.0625,1.0,40.5,3.142831841528204,41.099998474121094,1.0,41.0099983215332,0.0625
577,2002-05-22,40.0,40.0,39.5,40.0,830.0,0.0,1.0,0.0,58.76168474191961,73.46327911141343,1.1657194215798725,-0.299797689304377,-1.111641337831017,-2.6289496779991524,29.083346004323474,0.5,1.8096622021247981,-0.028499603271484375,-2.9368415303774,2.8798423238344313,-1.4826705668244387,1.42567136028147,3.009598541259763,41.52043652652666,-25.889581172834262,1.4541709635529567,5,0.8400001525878906,0.2999992370605469,-1.2524995803833008,-2.7849998474121094,1.0999984741210938,2,0.0625,8.466678534643897,40.0,1.0,40.5,3.142831841528204,41.099998474121094,0.0625
578,2002-05-23,41.0,41.0,40.540000915527344,40.540000915527344,1300.0,0.02499999999999991,1.0,100.0,59.28489590758135,70.63082919042446,0.22899225838116877,-1.1500505854555882,-2.058465044534472,-3.6081500752380435,29.657243999042343,1.0,1.7621781486144812,0.8390003204345717,-1.9876760693429318,3.6656767102120753,-0.57433787445418,2.2523385153233235,1.9210066070556593,86.42852958366677,21.99842721995853,1.4133381948887533,5,-0.15999984741210938,-0.7000007629394531,-2.297499656677246,-3.7849998474121094,0.8499984741210938,3,0.012195121951219523,1.0,40.0,8.466678534643897,40.0,1.0,40.5,0.012195121951219523
579,2002-05-24,41.0,41.15999984741211,40.54999923706055,40.900001525878906,750.0,0.0,1.9047774750227067,0.21738841988290514,59.90676664317679,67.75554302395166,0.29970086003999796,-0.9722875475823187,-1.9961328909895997,-3.5649449838230822,30.61645974015364,0.6100006103515625,1.6768132082224412,0.694500350952147,-1.9822097956215927,3.3712104975258868,-0.6438547223347229,2.032855424239017,1.8341865115356413,93.79845075857827,31.26690077754037,1.3383550732868683,5,-0.15999984741210938,-0.7000007629394531,-2.297499656677246,-3.605001449584968,0.09999847412109375,4,0.021951256728753865,1.0,41.0,1.0,40.0,8.466678534643897,40.0,0.021951256728753865
580,2002-05-27,40.5,40.5,40.5,40.5,1984.0,-0.012195121951219523,1.0,0.0,50.0,63.25992637462265,0.7885668804120911,-0.2994048358701491,-1.4383256271514924,-3.0162251670335323,31.610623494828694,0.5,1.5925912242148854,0.07500038146972798,-2.3943784556231122,2.544379218562568,-1.1596890370766886,1.3096898000161445,2.2491028179260226,74.41859089706075,15.463122693933641,1.2346894185464188,5,0.24000167846679688,0.049999237060546875,-1.8975000381469727,-3.105001449584968,-0.15000152587890625,0,0.019506195445119667,1.9047774750227067,41.0,1.0,41.0,1.0,40.0,0.019506195445119667
581,2002-05-28,40.5,40.5,40.5,40.5,0.0,0.0,1.0,0.0,46.61246486393725,59.479593968018996,0.4257432882286736,-0.1329520570967091,-1.3793265027591843,-2.9959112981565283,32.45946098138488,0.0,1.5062835394154988,-0.03499965667724325,-2.2927442002086025,2.222744886854116,-1.1638719284429229,1.0938726150884364,2.1657207981885946,60.24096939279665,2.8239560853094616,1.12887227176568,5,-0.20999908447265625,0.049999237060546875,-1.8975000381469727,-3.105001449584968,0.0,1,0.03703703703703698,1.0,40.5,1.9047774750227067,41.0,1.0,41.0,0.03703703703703698
582,2002-05-29,41.93000030517578,41.93000030517578,40.0,41.0,8743.0,0.035308649510513046,3.150536928718508,100.0,56.89252711287942,58.16925739118304,-1.2046161522568894,-1.346071835441279,-2.7324945209216764,-4.424060581446398,33.68697814066732,1.9300003051757812,1.4097602799063935,1.2135005950927749,-0.8641830371317596,3.2911842273173093,0.17465877898050763,2.252342411205042,0.6540061136701354,100.0,41.73831798200065,1.0388418161122683,5,-1.6749992370605469,-1.3250007629394531,-3.327500343322754,-4.535001754760749,-1.3300018310546875,2,-0.010255194420370706,1.0,40.5,1.0,40.5,1.9047774750227067,41.0,-0.010255194420370706
583,2002-05-30,41.70000076293945,41.70000076293945,40.88999938964844,41.5,8820.0,-0.0054853217400987475,7.099982833927788,0.21505451323658498,55.403874154007056,56.65362384356467,-0.9682707193139564,-0.9107382727890538,-2.43481067140376,-4.177561512779754,34.76217672619396,1.0400009155273438,1.0193772258484657,0.8235010147094712,-1.0145217886079934,2.661523818026936,-0.09551038694926461,1.742512416368207,0.8039255641506386,88.0829271570825,28.64552664077693,0.9190114016587332,5,-1.4449996948242188,-1.095001220703125,-3.097500801086426,-4.305002212524421,-0.3899993896484375,3,-0.014388543833112055,3.150536928718508,41.93000030517578,1.0,40.5,1.0,40.5,-0.014388543833112055
584,2002-05-31,41.0,41.0,41.0,41.0,126.0,-0.016786588732189522,1.0,0.0,49.45296235886872,55.113153149252135,-0.3173155823813545,-0.08847188110226512,-1.6899831279623996,-3.4673592839187535,35.01342995270662,0.7000007629394531,0.6927337186785394,0.043000221252441406,-1.6567224229366673,1.74272286544155,-0.8068611008421129,0.8928615433469957,1.4254478371693864,51.8134633097336,-5.9711286177537986,0.8498613220945541,5,-0.7449989318847656,-0.3950004577636719,-2.3975000381469727,-3.605001449584968,0.5,4,0.020731670100514465,7.099982833927788,41.70000076293945,3.150536928718508,41.93000030517578,1.0,40.5,0.020731670100514465
585,2002-06-03,41.75,41.97999954223633,41.099998474121094,41.97999954223633,3249.0,0.018292682926829285,6.652198430995306,-100.0,41.444875928049676,53.08445019004665,-0.9737572921525768,-0.6803972138381766,-2.427103998559062,-4.2002979406161245,35.485267922647935,0.9799995422363281,0.5452422219667739,0.6705001831054673,-0.872299352795622,2.2132997190065566,-0.10089958484507378,1.4418999510560084,0.5985389170470938,88.38385881763624,34.45461949002454,0.7713997679505431,6,-1.010000228881836,-1.1450004577636719,-3.2325000762939453,-4.355001449584968,0.45999908447265625,0,-0.015568898823446808,1.0,41.0,7.099982833927788,41.70000076293945,3.150536928718508,41.93000030517578,-0.015568898823446808
586,2002-06-04,42.0,42.4900016784668,41.5,42.4900016784668,7300.0,0.0059880239520957446,3.040809335855696,2.1304463204683795,47.31181858454269,51.81224283922699,-1.017190951854161,-0.8561545866462694,-2.6355863203818757,-4.431609649382594,35.14501554135683,0.9900016784667969,0.3861019289682517,0.8455001831054716,-0.7242865933779328,2.415286959588876,0.06060679486377296,1.6303935713471702,-3.4199981689453125,80.3212309973818,27.623778733971335,0.7848933882417019,6,-0.7549991607666016,-1.3000011444091797,-3.4825000762939453,-4.405000686645508,0.5,1,-0.03928575061616446,6.652198430995306,41.75,1.0,41.0,7.099982833927788,41.70000076293945,-0.03928575061616446
587,2002-06-05,42.0,42.04999923706055,41.29999923706055,41.5,7978.0,0.0,1.500006357844945,-1.020404667927848,58.18183308522035,51.6896803034091,-0.7863491276104568,-0.8194072785381863,-2.585153157344422,-4.388780907841806,33.89525180584489,0.75,0.31928610722137307,0.7955001831054673,-0.8166964454545393,2.407696811665474,-0.010598131174532455,1.6015984973854671,-3.3417981719970697,69.3749389053265,11.976755321477441,0.8060983142800016,6,-0.7549991607666016,-1.3000011444091797,-3.52500057220459,-4.405000686645508,0.13000106811522727,2,-0.0357142857142857,3.040809335855696,42.0,6.652198430995306,41.75,1.0,41.0,-0.0357142857142857
588,2002-06-06,42.75,42.93000030517578,42.599998474121094,42.93000030517578,1573.0,0.017857142857142794,2.666680795151104,-0.3600006103515625,62.29509501496885,51.955050122497106,-1.4103159334161361,-1.4881900663607652,-3.283024586484892,-5.091156147046036,32.74240692514642,0.9300003051757812,0.3463643435674584,1.445500183105466,-0.2912903285075643,3.182290694718496,0.5771049272989544,2.3138954389119775,-4.015162174987793,90.6735607920338,27.738730707738945,0.8683952558065138,6,-1.2849998474121094,-1.9650001525878906,-4.27500057220459,-5.155000686645508,-1.25,3,-0.05029243335389255,1.500006357844945,42.0,3.040809335855696,42.0,6.652198430995306,41.75,-0.05029243335389255
589,2002-06-07,43.150001525878906,43.95000076293945,43.150001525878906,43.77000045776367,234.0,0.009356760839272615,-1.5806471460477822,3.444432670707413,70.35330765201066,54.216528750498284,-1.646404269457797,-1.7909957674942234,-3.6251747106192127,-5.42635296857803,32.086230370704946,1.2000007629394531,0.4094889540383946,1.725501632690431,-0.17399981051734414,3.6250030758982064,0.775750911086547,2.675252354294315,-4.247357201660158,71.92987387416328,0.9914888546092158,0.9497507216038875,6,-1.1750011444091797,-1.9400005340576172,-4.550002098083496,-5.555002212524414,-1.1500015258789062,4,-0.04264194872587346,2.666680795151104,42.75,1.500006357844945,42.0,3.040809335855696,42.0,-0.04264194872587346
590,2002-06-10,44.56999969482422,44.56999969482422,44.18000030517578,44.18000030517578,60.0,0.03290841526607324,1.0,-0.6290323573023892,80.75369789447203,58.00999908722438,-2.7137375950220815,-3.096458005983571,-4.969628204450544,-6.772631302939509,31.28342209002213,1.4199981689453125,0.4389085201675229,2.9719997406005874,0.6178175879161785,5.326181893284996,1.7949086642583865,4.149090816942788,-5.364513984282226,100.0,23.24467400611357,1.177091076342204,6,-2.2849998474121094,-2.9949989318847656,-5.9375,-6.975000381469727,-6.270000457763672,0,-0.06888040645826454,-1.5806471460477822,43.150001525878906,2.666680795151104,42.75,1.500006357844945,42.0,-0.06888040645826454
591,2002-06-11,44.56999969482422,44.56999969482422,44.56999969482422,44.56999969482422,0.0,0.0,1.0,0.0,80.75369789447203,60.661240285179105,-2.319627907668931,-3.141762343166576,-4.873183258317631,-6.688742429852226,29.52450891588364,0.0,0.4752953815374994,2.8984996795654325,0.27095079723194715,5.526048561898918,1.5847252383986898,4.212274120732175,-4.935352865539649,100.0,18.011597055173894,1.3137744411667438,6,-1.8400001525878906,-2.9949989318847656,-5.909999847412109,-6.975000381469727,-5.569999694824219,1,-0.05295042913418779,1.0,44.56999969482422,-1.5806471460477822,43.150001525878906,2.666680795151104,42.75,-0.05295042913418779
592,2002-06-12,45.0,45.0,44.5,44.59000015258789,530.0,0.009647752033207224,1.4390252979651839,100.0,79.15451635648621,63.300200529899016,-2.534926936293772,-3.5489463556376535,-5.203299558401596,-7.031342130048245,27.7329530123975,0.5,0.6842101667252152,3.198500061035155,0.18959186747070333,6.207408254599606,1.694045964252929,4.702954157817381,-4.970524941472256,100.0,17.806001694913746,1.5044540967822246,6,-2.0,-3.2099990844726562,-5.802499771118164,-7.204999923706055,-6.200000762939453,2,-0.05555555555555558,1.0,44.56999969482422,1.0,44.56999969482422,-1.5806471460477822,43.150001525878906,-0.05555555555555558
593,2002-06-13,43.5,45.0,43.5,45.0,1494.0,-0.033333333333333326,1.0,-3.6585379469477757,64.95215201841276,65.0223327142928,-0.84120767784826,-1.9529665584678,-3.6187862925542262,-5.451776643688326,27.270932110697682,1.5,0.9132195386585451,1.5739999771118178,-1.5023164355436123,4.650316389767248,0.03584177078410278,3.112158183439533,-2.9734724473250296,18.91885204323602,-59.25406687173627,1.5381582063277162,6,-0.4500007629394531,-1.7099990844726562,-3.6075000762939453,-3.960000991821289,-5.180000305175781,3,-0.03149422831919013,1.4390252979651839,45.0,1.0,44.56999969482422,1.0,44.56999969482422,-0.03149422831919013
594,2002-06-14,43.349998474121094,43.5,43.0,43.0,3693.0,-0.0034483109397449585,-1.8571553133514986,-0.23333231608072916,67.79024790286954,67.94959626705057,-0.3607384623520886,-1.7136158302020519,-3.4000686866497674,-5.226265905653172,26.841484881893773,0.5,0.9435992468857677,1.3114984512329073,-1.8019714599322327,4.424968362398047,-0.2452365043496627,2.8682334068154773,-2.3761236767136182,17.499923706054688,-58.62193609191894,1.5567349555825705,6,-0.1999988555908203,-1.55999755859375,-3.457498550415039,-3.809999465942383,-5.029998779296875,4,-0.04267586019006431,1.0,43.5,1.4390252979651839,45.0,1.0,44.56999969482422,-0.04267586019006431
595,2002-06-17,42.20000076293945,42.75,41.29999923706055,42.75,9757.0,-0.026528206497358098,4.272737361196846,-1.571433242506812,59.279480301627615,69.27933645783777,0.9608481548763166,-0.4529512372882323,-2.1933011926082884,-4.006679578468777,26.189183412034133,2.049999237060547,0.9851353192067762,0.07650070190429403,-2.951774845442607,3.104776249251195,-1.43763707176916,1.590638475577748,2.799999237060547,24.324360548615214,-51.583641293583284,1.5141377736734507,6,0.9499988555908203,-0.4099998474121094,-2.2600011825561523,-2.660001754760742,-6.200000762939453,0,-0.0047393544863415515,-1.8571553133514986,43.349998474121094,1.0,43.5,1.4390252979651839,45.0,-0.0047393544863415515
596,2002-06-18,42.5,42.61999893188477,41.61000061035156,41.61999893188477,1615.0,0.007108986531678241,-1.2444464224406653,-1.600004161493686,53.54918917480912,68.76459824556986,0.8261065566261152,-0.5861034390398814,-2.4286504166010445,-4.230647454043805,27.390917025778982,1.0099983215332102,1.1645975191923483,0.2514999389648409,-2.609477091442237,3.1124769693719188,-1.1789885762386945,1.6819884541683763,2.4259999847412104,32.432446364852005,-38.75803746713388,1.430488515203538,6,0.6499996185302734,-0.7099990844726562,-2.560000419616699,-2.960000991821289,-7.0,1,-0.09882354736328125,4.272737361196846,42.20000076293945,-1.8571553133514986,43.349998474121094,1.0,43.5,-0.09882354736328125
597,2002-06-19,42.5,42.5,42.5,42.5,0.0,0.0,1.0,0.0,55.12820073917102,67.9682766593701,1.0107851192519277,-0.41023978262012406,-2.3500945677831098,-4.1540038518466815,28.65759381727494,0.0,1.383035541313987,0.1264999389648409,-2.5321364406489977,2.7851363185786795,-1.2028182508420784,1.4558181287717602,2.3534799697875997,32.432446364852005,-35.10847064409774,1.3293181898069202,6,0.6499996185302734,-0.7099990844726562,-1.9575004577636719,-2.4000015258789062,-6.799999237060547,2,-0.08235294117647063,-1.2444464224406653,42.5,4.272737361196846,42.20000076293945,-1.8571553133514986,43.349998474121094,-0.08235294117647063
598,2002-06-20,41.5,41.75,41.5,41.5,810.0,-0.02352941176470591,0.0,0.0,53.08642033450663,66.04973362409187,2.028102490382487,0.6631390752688588,-1.3070071420878264,-3.082397099878307,28.985626408928123,1.0,1.512822798810845,-0.8985000610351577,-3.5117718592643143,1.714771737193999,-2.2051359601497325,0.4081358380794171,3.2824103551330595,9.090940617321841,-57.9427045097441,1.3066358991145772,6,1.6499996185302734,0.29000091552734375,-0.9575004577636719,-1.4000015258789062,-5.5,3,-0.06506025934793858,1.0,42.5,-1.2444464224406653,42.5,4.272737361196846,42.20000076293945,-0.06506025934793858
599,2002-06-21,41.900001525878906,41.93999862670898,41.5,41.5,400.0,0.009638590985033835,-1.1999847412691094,100.0,50.96775177986391,62.74018405580208,1.6004456501458648,0.35207142544133774,-1.6454897255612408,-3.423546422576308,29.27470141813211,0.43999862670897727,1.57499725119672,-0.5434986114501967,-3.0853938147127096,1.998396591812316,-1.8144462130814532,0.7274489901810597,2.8127606068927022,41.37944642194739,-22.005353190834903,1.2709476016312558,6,1.2499980926513672,-0.1100006103515625,-1.2250022888183594,-1.8000030517578125,-5.900001525878906,4,-0.08544156803535086,0.0,41.5,1.0,42.5,-1.2444464224406653,42.5,-0.08544156803535086
600,2002-06-24,41.290000915527344,41.5,41.0,41.5,7062.0,-0.014558486590383612,3.761925522252498,-0.524995708481947,45.622694013324626,58.83673918011905,1.8955909618639666,1.0796455030711272,-0.9694739209524812,-2.7496596792830843,29.56801099975622,0.9000015258789062,1.5281262272620637,-1.1929992675781236,-3.630124878850765,1.2441263436945178,-2.4115620732144407,0.025563538058193558,3.354505959330041,17.901302884807762,-41.550773777740275,1.218562805636319,6,1.7099990844726562,0.5,-0.6150016784667969,-1.19000244140625,-4.790000915527344,0,-0.07193027742429137,-1.1999847412691094,41.900001525878906,0.0,41.5,1.0,42.5,-0.07193027742429137
601,2002-06-25,42.0,42.20000076293945,42.0,42.20000076293945,123.0,0.017195424285051386,1.0,0.9523887375113533,50.0,55.59734847384281,0.8746817966290052,0.5141450191108206,-1.6006226035788629,-3.37087685554512,29.98637769046714,0.9099998474121094,1.4015865720411966,-0.5580001831054702,-2.824530588117476,1.7085302219065355,-1.691265385611473,0.5752650194005327,2.4987265998630903,66.66666666666666,8.119888073053133,1.1332652025060028,6,1.0,-0.20999908447265625,-0.9500007629394531,-1.9000015258789062,-6.0,1,-0.1428571428571429,3.761925522252498,41.290000915527344,-1.1999847412691094,41.900001525878906,0.0,41.5,-0.1428571428571429
602,2002-06-26,41.5,41.5,41.5,41.5,560.0,-0.011904761904761862,1.0,-0.0,42.70711759327759,53.12567798216112,0.9230660953182905,1.0332542154746136,-1.0072585906534215,-2.796236097703968,29.332245354863385,0.5,1.019669255238263,-1.0365001678466825,-3.3360308244284695,1.2630304887351045,-2.1862654961375725,0.11326516044420742,2.858777535868569,41.66664017573027,-12.286887719479147,1.1497653282908924,6,0.75,0.75,-0.9300003051757812,-1.4000015258789062,-4.5,2,-0.14457831325301207,1.0,42.0,3.761925522252498,41.290000915527344,-1.1999847412691094,41.900001525878906,-0.14457831325301207
603,2002-06-27,41.099998474121094,41.9900016784668,41.0,41.9900016784668,1340.0,-0.009638590985033835,1.2247148631214397,-100.0,38.03965504808656,49.8200565538519,1.0580956394372976,1.460901493069258,-0.5327351013822579,-2.3231620356275258,28.761760778153445,0.9900016784667969,0.597009487757596,-1.4065015792846651,-3.766833920602835,0.9538307620335047,-2.58666774994375,-0.22633540862558021,3.1244279603127296,8.333200878651379,-41.55584341859182,1.1801661706590838,6,0.7750015258789062,1.4000015258789062,-0.529998779296875,-0.7999992370605469,-4.0,3,-0.13138681050272516,1.0,41.5,1.0,42.0,3.761925522252498,41.290000915527344,-0.13138681050272516
604,2002-06-28,41.849998474121094,41.849998474121094,41.849998474121094,41.849998474121094,23.0,0.018248175859963744,1.0,-0.0,32.784805725714634,46.8762038231949,0.08151688383870237,0.8198820873922585,-1.1882901163006423,-2.994986439198314,28.16044650603864,0.75,0.16068824870313136,-0.6990015029907255,-2.9741939718594566,1.5761909658780056,-1.8365977374250875,0.4385947314436365,2.2454509029353744,70.8331611422468,26.155790750380966,1.1375962344343644,6,-0.03999900817871094,0.6500015258789062,-1.279998779296875,-1.5499992370605469,-4.849998474121094,4,-0.13978491487254352,1.2247148631214397,41.099998474121094,1.0,41.5,1.0,42.0,-0.13978491487254352
605,2002-07-01,41.099998474121094,41.75,40.5,41.75,1820.0,-0.017921147606822063,2.8461448173057735,-100.0,29.942193013945484,44.25320424976561,0.7365259359901017,1.6007606116630342,-0.3506129457468532,-2.1663866149052495,27.27259206269683,1.3499984741210938,-0.11816265897147105,-1.416501426696776,-3.7573720678066422,0.9243692144130904,-2.5869367472517126,-0.2460661061418392,2.8716329278531134,35.29401204995008,-2.2868786161091847,1.1704353205549347,7,0.40000152587890625,1.4000015258789062,-0.529998779296875,-0.7999992370605469,-4.099998474121094,0,-0.12408755872174404,1.0,41.849998474121094,1.2247148631214397,41.099998474121094,1.0,41.5,-0.12408755872174404
606,2002-07-02,40.349998474121094,41.099998474121094,40.349998474121094,41.099998474121094,262.0,-0.018248175859963633,1.0,1.153843445191732,24.080262580419088,40.803433343237614,1.2845610678675499,2.3408238158775347,0.4775777798871417,-1.3413500430838923,26.093181628364544,0.75,-0.4503541182810835,-2.084001350402829,-4.610462948640773,0.44246024783511473,-3.347232149521801,-0.8207705512838572,3.413335043734662,0.0,-28.45902429066078,1.263230799118971,7,0.9250011444091797,2.1500015258789062,0.2950019836425781,-0.049999237060546875,-2.9699974060058665,1,-0.09541508351209316,2.8461448173057735,41.099998474121094,1.0,41.849998474121094,1.2247148631214397,41.099998474121094,-0.09541508351209316
607,2002-07-03,40.5,40.5,40.5,40.5,24.0,0.0037175100756228208,1.0,-0.0,30.31496772526981,38.273271942211295,0.9175107651570755,2.184694600116302,0.40912213385880136,-1.4146809594888055,25.087218528407462,0.15000152587890625,-0.6419351834694851,-1.8589998245239272,-4.5249168074215405,0.806917158373686,-3.191958315972734,-0.5260413330751206,2.9902667143569843,9.146416633908405,-19.671741057746143,1.3329584914488077,7,0.7749996185302734,2.0,-0.07999992370605469,-0.20000076293945312,-3.5,2,-0.11111111111111116,1.0,40.349998474121094,2.8461448173057735,41.099998474121094,1.0,41.849998474121094,-0.11111111111111116
608,2002-07-04,40.599998474121094,41.099998474121094,40.5,40.5,495.0,0.0024690981264468004,-11.000152590218967,100.0,31.836194776333755,36.14754338626351,0.755913785906742,2.0188733918841066,0.38803244242900803,-1.44064074989749,23.355646734476885,0.5999984741210938,-0.7980219589566673,-1.6515012741088881,-4.422359691127234,1.1193571429094575,-3.036930482618061,-0.2660720655997153,2.639046781017022,16.666666666666664,-13.022064700995912,1.3854292085091742,7,0.6750011444091797,2.075000762939453,-0.1699981689453125,-0.2999992370605469,-4.399997711181641,3,-0.08866991648819333,1.0,40.5,1.0,40.349998474121094,2.8461448173057735,41.099998474121094,-0.08866991648819333
609,2002-07-05,41.310001373291016,41.310001373291016,40.5,40.5099983215332,2895.0,0.017487756794436482,1.024995708481947,8.000152590218967,43.7587743327227,35.94044119952996,-0.052056176844018864,1.2268559307542688,-0.22544741797140944,-2.073481073898094,20.988612492039945,0.8100013732910156,-0.9658973211562483,-0.8494983673095717,-3.6169293044601076,1.9179325698409642,-2.2332138358848397,0.5342171012656962,1.697920139365742,68.57156091792416,36.6260936216876,1.3837154685752695,7,-0.03500175476074219,1.3649978637695312,-0.8800010681152344,-1.0100021362304688,-4.310001373291016,4,-0.10191243667912098,-11.000152590218967,40.599998474121094,1.0,40.5,1.0,40.349998474121094,-0.10191243667912098
610,2002-07-08,41.5,41.650001525878906,41.5,41.650001525878906,2100.0,0.004599337215995147,1.0,-0.18750119208834806,42.87749721233831,35.14905200090088,-0.23371099749078184,0.8380344414096044,-0.3147251093040637,-2.198639675606472,18.126277560220856,0.3400001525878906,-1.044853373956947,-0.5059997558593778,-3.04130359662458,2.0293040849058244,-1.7736516762419754,0.7616521645232197,1.2952876695739022,88.46144817305773,54.24041896630867,1.2676519203826007,7,-0.3299999237060547,1.1749992370605469,-1.0699996948242188,-1.2000007629394531,-4.5,0,-0.10843373493975905,1.024995708481947,41.310001373291016,-11.000152590218967,40.599998474121094,1.0,40.5,-0.10843373493975905
611,2002-07-09,42.209999084472656,42.209999084472656,42.209999084472656,42.209999084472656,45.0,0.01710841167403987,1.0,-0.0,48.12418635454265,35.75094852993033,-1.0178241507978285,-0.06096082328464547,-0.9198015202448673,-2.8300702310868076,15.03492072960078,0.7099990844726562,-1.1194352766778763,0.32199935913085653,-1.9126995528275899,2.556698271089303,-0.7953500968483667,1.4393488151100797,0.3896654494650207,100.0,62.84481155552934,1.1173494559792225,7,-0.9300003051757812,0.4650001525878906,-1.5374994277954102,-1.9099998474121094,-5.209999084472656,1,-0.1234304477014121,1.0,41.5,1.024995708481947,41.310001373291016,-11.000152590218967,40.599998474121094,-0.1234304477014121
612,2002-07-10,42.5,42.5,42.0,42.0,400.0,0.006870431694323997,1.0,100.0,57.12250278766169,37.871264945438675,-1.2863288713778545,-0.5774655618323692,-1.0993466480274208,-3.039018633221346,11.68363729786349,0.5,-1.0884617308366344,0.7370002746582003,-0.9858141275076733,2.459814676824074,-0.12440692642474005,1.5984074757411406,-2.1500015258789062,100.0,56.84546291110945,0.8614072010829376,7,-1.0750007629394531,0.17499923706054688,-1.5275001525878906,-2.200000762939453,-5.5,2,-0.12047056310317117,1.0,42.209999084472656,1.0,41.5,1.024995708481947,41.310001373291016,-0.12047056310317117
613,2002-07-11,42.13000106811523,42.13000106811523,42.13000106811523,42.13000106811523,100.0,-0.00870585722081818,1.0,0.0,51.64520376972764,39.96686472810679,-0.8435694300155632,-0.33240879893168795,-0.6273615980620164,-2.58929585255823,9.345312355930673,0.36999893188477273,-1.1643068494097477,0.4355012893676715,-1.094693065899854,1.965695644635197,-0.3295958882660912,1.2005984670014342,-1.7370025634765582,81.50005340576136,36.546240954011864,0.765097177633763,7,-0.7050018310546804,0.5449981689453196,-1.157501220703118,-1.8300018310546804,-5.83000183105468,3,-0.12176598476276113,1.0,42.5,1.0,42.209999084472656,1.0,41.5,-0.12176598476276113
614,2002-07-12,41.5,41.5,41.5,41.5,150.0,-0.014953739666340171,1.0,0.0,51.49785321310601,42.36193808356907,-0.2999831521706824,0.16009696509765092,0.07071592340335542,-1.8913666140950056,7.3578494835387644,0.6300010681152273,-1.1434940163720029,-0.10199985504150533,-1.4197435126525164,1.2157438025695058,-0.7608716838470144,0.5568719737640038,-1.0648614654541078,0.0,-46.37741969214957,0.6588718288055065,7,-0.07500076293945312,1.1749992370605469,-0.375,-1.2000007629394531,-5.200000762939453,4,-0.12771082498941078,1.0,42.13000106811523,1.0,42.5,1.0,42.209999084472656,-0.12771082498941078
615,2002-07-15,42.0,42.0,42.0,42.0,539.0,0.012048192771084265,1.0,0.0,50.0,45.24190890796695,-0.7363246389661242,-0.37487487376880324,-0.3510925727478025,-2.335808496659844,6.8599584729080165,0.5,-1.0273516911913134,0.4080001831054716,-0.8935720372947245,1.7095724035056676,-0.24278592709462998,1.0587862933055732,-1.5235642361450275,50.0,5.9333710030605005,0.6507861102000992,7,-0.5,0.6749992370605469,-0.4074993133544922,-1.2749996185302734,-5.700000762939453,0,-0.11904761904761907,1.0,41.5,1.0,42.13000106811523,1.0,42.5,-0.11904761904761907
616,2002-07-16,38.29999923706055,41.41999816894531,38.290000915527344,41.41999816894531,1428.0,-0.08809525626046322,1.0064091826641512,-100.0,34.000002288817484,45.651357192805584,2.952824029195753,3.1561569042115067,3.3470319714202503,1.384588344143566,7.038566737253063,3.7099990844726562,-1.0165608490444598,-3.082000541687009,-4.983674697628302,-1.1803263857457154,-4.032837619657656,-2.131163463716362,4.200000762939453,0.23748987428712262,-42.309644363538425,0.9508370779706458,7,2.095001220703125,3.345001220703125,3.6300010681152344,2.7350006103515625,-2.0,1,-0.033942539502784586,1.0,42.0,1.0,41.5,1.0,42.13000106811523,-0.033942539502784586
617,2002-07-17,39.0,39.0,38.0,38.29999923706055,1040.0,0.01827678268625399,1.857139743107667,-0.22435929569904964,39.80583567029767,46.53687284769046,2.254787090318054,2.2983374907719636,2.637131415617027,0.7142109714881002,7.2767024097636686,1.0,-0.8916544844349588,-2.2069997787475586,-4.309090481345898,-0.10490907614921952,-3.2580451300467317,-1.1559544274483855,3.4158000183105486,24.21306879846308,-21.725758280608208,1.0510453512991709,7,1.25,2.5,3.1525001525878906,2.0349998474121094,-2.700000762939453,2,-0.05128205128205132,1.0064091826641512,38.29999923706055,1.0,42.0,1.0,41.5,-0.05128205128205132
618,2002-07-18,38.79999923706055,39.25,38.79999923706055,39.0,5143.0,-0.005128224690755245,-3.4999904632932157,-0.28571506422308324,34.3589843910474,45.492451743059874,2.4279293275165372,2.4092110863042038,2.8327637273449966,0.942972872540885,8.290862237395142,0.4500007629394531,-0.637535695382283,-2.272000503540042,-4.62650492346183,0.08250391638174648,-3.4492527135009325,-1.0947482935791513,3.4391687805175764,19.999980926513672,-21.84845387023738,1.1772522099608929,7,1.4500007629394531,2.700000762939453,3.595001220703125,2.450000762939453,-2.5,3,-0.04639173382615025,1.857139743107667,39.0,1.0064091826641512,38.29999923706055,1.0,42.0,-0.04639173382615025
619,2002-07-19,38.31999969482422,39.0,38.31999969482422,39.0,5989.0,-0.012371122465843931,1.0,3.399988555951859,35.33756437299357,44.654681427577124,2.7258458377730435,2.7481534313717617,3.3027271137511747,1.4442845906017965,9.301585762653927,0.6800003051757812,-0.502154164171813,-2.572999954223633,-5.1919442650927365,0.04594435664547092,-3.882472109658181,-1.2635277987890845,3.749601602050781,7.999992370605469,-33.24503971222135,1.3094721554345505,7,1.9300003051757812,2.4300003051757812,4.100000381469727,2.9300003051757812,-2.020000457763672,4,-0.05271399983952785,-3.4999904632932157,38.79999923706055,1.857139743107667,39.0,1.0064091826641512,38.29999923706055,-0.05271399983952785
620,2002-07-22,38.31999969482422,38.31999969482422,38.31999969482422,38.31999969482422,0.0,0.0,1.0,-0.0,38.373436433534714,43.571264769687346,2.489078608053262,2.650112507810661,3.2812008109353243,1.4632583904854641,10.538204868836374,0.0,-0.38805378316764205,-2.424499893188475,-5.275217349977922,0.4262175636009715,-3.849858621583195,-0.9991411647937554,3.5868175501757804,9.3567212324825,-35.57273884952609,1.4253587283947229,7,1.9300003051757812,2.0550003051757812,4.15000057220459,2.9300003051757812,-2.020000457763672,0,-0.05271399983952785,1.0,38.31999969482422,-3.4999904632932157,38.79999923706055,1.857139743107667,39.0,-0.05271399983952785
621,2002-07-23,36.0,37.88000106811523,36.0,37.88000106811523,2535.0,-0.060542790013058734,1.0000000000000075,-100.0,29.357801054816136,40.4862979104823,4.286303372463323,4.7406134469592445,5.48779593586309,3.7577978737203495,11.89582575571177,2.3199996948242188,-0.507629618698175,-4.444499588012697,-7.930872990841181,-0.9581261851842129,-6.187686289426942,-2.7013128865984513,5.750544555200001,0.0,-47.41280739619193,1.7431867014142424,7,3.065000534057617,3.309999465942383,6.470000267028809,5.25,0.2999992370605469,1,0.008333312140570648,1.0,38.31999969482422,1.0,38.31999969482422,-3.4999904632932157,38.79999923706055,0.008333312140570648
622,2002-07-24,35.5,36.0,35.5,36.0,595.0,-0.01388888888888884,1.0,0.2659572957058312,27.433641164690897,37.79612428770043,4.122451235777348,5.0257329146495096,5.888809612102726,4.238751974295987,13.798063984604237,0.5,-0.6693535098560446,-4.6444995880126925,-8.729627755812373,-0.5593714202130116,-6.687063671912533,-2.601935504112852,5.905511881888003,0.0,-49.18275523722666,2.0425640838998422,7,3.25,3.5,6.970000267028809,5.75,0.5,2,0.022535189776353493,1.0000000000000075,36.0,1.0,38.31999969482422,1.0,38.31999969482422,0.022535189776353493
623,2002-07-25,35.70000076293945,35.70000076293945,35.5,35.5,600.0,0.005633824308153512,1.0,-0.40000152587890625,24.00370651369225,34.74121909887668,3.256937724320956,4.63824008817582,5.634916481806449,4.027061832732031,15.462151038723821,0.20000076293945312,-0.9546394982223347,-4.174498939514159,-8.685348681393222,0.33635080236490467,-6.429923810453687,-1.9190740685746306,5.233070168397511,5.714307512555804,-39.321569922762265,2.25542487093953,7,3.049999237060547,3.299999237060547,6.7699995040893555,5.549999237060547,1.2999992370605469,3,0.0364145436772676,1.0,35.5,1.0000000000000075,36.0,1.0,38.31999969482422,0.0364145436772676
624,2002-07-26,36.0,36.400001525878906,36.0,36.400001525878906,465.0,0.008403339794098352,1.0,-2.0,24.770645733664168,31.93795751372825,2.3408869611050207,4.0870473539893055,5.2804983330469,3.716999025094765,16.977185652479847,0.7000007629394531,-1.3758265676943537,-3.5819997787475586,-8.307070963077777,1.1430714055826598,-5.944535370912668,-1.2194641865824494,4.498425256830004,17.730498372666204,-20.911291301099865,2.3625355921651106,7,2.4599990844726562,3.0,6.470000267028809,5.25,0.7000007629394531,4,0.007777743869357812,1.0,35.70000076293945,1.0,35.5,1.0000000000000075,36.0,0.007777743869357812
625,2002-07-29,36.0,36.0,36.0,36.0,0.0,0.0,1.0,-0.0,19.52896174372428,30.330064119829004,1.564842343889282,3.8845402725135045,5.244300124742992,3.7371708940984263,17.60260533790916,0.0,-1.7673307814361365,-3.3269998550415067,-8.25331623727152,1.5993165271885061,-5.790158046156513,-0.8638416639265003,4.098551236283605,21.008393933031318,-9.464192871252042,2.4631581911150078,7,1.375,3.0,6.470000267028809,5.25,0.20000076293945312,0,0.02083333333333326,1.0,36.0,1.0,35.70000076293945,1.0,35.5,0.02083333333333326
626,2002-07-30,36.5,36.5,36.5,36.5,100.0,0.01388888888888884,1.0,0.0,21.153850386128,28.257621310476818,0.8746387162854319,3.2478375427016104,4.729284592033046,3.2460845692941263,17.9929028609312,0.5,-2.141624869698994,-2.634499931335448,-7.6916490097852375,2.422649147114342,-5.163074470560346,-0.10592539211054941,3.2306671373809195,100.0,75.08675558767624,2.5285745392248966,7,0.875,2.5,5.895000457763672,4.75,-0.2999992370605469,1,-0.013698630136986356,1.0,36.0,1.0,36.0,1.0,35.70000076293945,-0.013698630136986356
627,2002-07-31,36.0,36.0,36.0,36.0,4000.0,-0.013698630136986356,1.0,0.0,20.892689657970635,26.76136634013496,1.0106132416224085,3.5768079943463817,5.208149427881743,3.752181262272984,18.492498514310284,0.5,-2.599235539903468,-2.9094999313354464,-8.109258917449097,2.290259054778204,-5.509379424392272,-0.3096204382786212,3.392213766390448,50.0,30.912614928837602,2.599879493056825,7,1.25,3.0,6.395000457763672,5.25,0.5,2,-0.013333320617675781,1.0,36.5,1.0,36.0,1.0,36.0,-0.013333320617675781
628,2002-08-01,37.0,37.04999923706055,36.709999084472656,36.709999084472656,554.0,0.02777777777777768,-1.344821235958012,100.0,29.357801054816136,26.096948193670798,-0.30348240832041995,2.4172081499961067,4.165960668700222,2.7641548012989645,19.25317301110493,1.0499992370605469,-2.587198130690666,-1.7295000076293974,-6.93210055986048,3.473100544601685,-4.330800283744935,0.8718002684861403,2.080836665079211,95.23816443900294,70.69038082308131,2.6013002761155413,8,-0.09000015258789062,2.0,5.25,4.25,-0.5,3,-0.08108108108108103,1.0,36.0,1.0,36.5,1.0,36.0,-0.08108108108108103
629,2002-08-02,37.099998474121094,37.099998474121094,37.0,37.0,38.0,0.0027026614627323475,1.0,0.3448212359580122,26.666659400576634,24.79619519000879,-0.6646303000162064,2.092941319323643,4.024065585581582,2.6808246973661696,20.234038250984806,0.09999847412109375,-2.705839718837055,-1.4190013885498018,-6.52170616425105,3.6837033871514464,-3.9703537764004295,1.1323509993008258,1.6943712577517829,100.0,75.42190171544998,2.5513523878506255,8,-0.40999794006347656,1.9000015258789062,5.087501525878906,4.150001525878906,-0.5,4,-0.08355791379030597,-1.344821235958012,37.0,1.0,36.0,1.0,36.5,-0.08355791379030597
630,2002-08-05,37.0,37.11000061035156,37.0,37.11000061035156,355.0,-0.002695376771803537,1.0,-1.1000228885328451,40.57971254864431,26.043074244878586,-0.8622383428336562,1.9378816386164743,4.0962606029304425,2.7970792760131573,21.57781551057048,0.1100006103515625,-2.7700624323392873,-1.2939998626709013,-6.2376205238307065,3.649620798488904,-3.7658101932508004,1.1778104679089978,1.5308201533230488,90.0900405526153,59.85397539041629,2.4718103305799017,8,-0.6949996948242188,2.0,5.154999732971191,4.25,-0.4199981689453125,0,-0.10810810810810811,1.0,37.099998474121094,-1.344821235958012,37.0,1.0,36.0,-0.10810810810810811
631,2002-08-06,37.0,37.0,36.31999969482422,36.31999969482422,617.0,0.0,1.0,-6.181786655569427,33.87095980291541,26.758331871347977,-0.7883772110978668,1.6100992744375873,4.067883899109361,2.813500415722885,23.349246773956644,0.6800003051757812,-2.8296695821429907,-1.0334999084472685,-5.646279892550915,3.579280075656378,-3.339889900499088,1.2728900836045511,1.2883545410572026,90.0900405526153,56.65107287795578,2.306389992051822,8,-0.6949996948242188,2.0,5.0,4.25,-0.4199981689453125,1,-0.10810810810810811,1.0,37.0,1.0,37.099998474121094,-1.344821235958012,37.0,-0.10810810810810811
632,2002-08-07,37.38000106811523,37.38000106811523,36.40999984741211,37.25,887.0,0.010270299138249284,13.92297309193497,0.19117795554756667,38.87148291337757,28.41030702686857,-0.9763265312207423,0.8715377055673841,3.6172364696138644,2.452296885644053,24.842077171724693,0.9700012207031179,-2.9410590953734115,-0.39749889373779723,-4.507460587160232,3.712462799684637,-2.4524797404490144,1.65748195297342,0.6852851096574,100.0,62.18174612543763,2.0549808467112176,8,-0.6900005340576101,1.6199989318847727,4.5074987411499094,4.119998931884773,-0.8800010681152273,2,-0.12921352843873024,1.0,37.0,1.0,37.0,1.0,37.099998474121094,-0.12921352843873024
633,2002-08-08,37.0,37.41999816894531,36.20000076293945,37.0,4543.0,-0.010165892382474118,1.9047683923705723,0.0,39.49044624677448,30.04584041721416,-0.4386574573916846,0.8933066208323552,3.9281336628998247,2.8450848532608077,26.461258768414726,1.2199974060058594,-2.736820315044646,-0.5209999084472656,-4.092241004506725,3.050241187612194,-2.306620456476999,1.2646206395824677,0.8600632835508151,65.57384738051685,22.993038589615317,1.7856205480297305,8,-0.29000091552734375,2.0,4.887499809265137,4.5,-0.7999992370605469,3,-0.11486486486486491,13.92297309193497,37.38000106811523,1.0,37.0,1.0,37.0,-0.11486486486486491
634,2002-08-09,36.20000076293945,37.29999923706055,36.20000076293945,37.29999923706055,1563.0,-0.021621601001636348,1.0,-100.0,35.02825193604019,31.767983771915926,0.43884457853671677,1.3448349550248793,4.670874761264798,3.645365274054676,28.35316391710393,1.0999984741210938,-2.4629564526999985,-1.0559991836547837,-4.136958415950971,2.024960048641404,-2.596478799802881,0.48448043249331363,1.471257457927294,0.0,-44.85085708653171,1.5404796161480938,8,0.5099983215332031,2.799999237060547,5.774998664855957,5.354999542236328,0.7999992370605469,4,-0.09530388647039667,1.9047683923705723,37.0,13.92297309193497,37.38000106811523,1.0,37.0,-0.09530388647039667
635,2002-08-12,37.0,37.06999969482422,37.0,37.06999969482422,230.0,0.022099425972376352,1.0,0.06363617447755915,58.99280970415502,35.97231258503004,-0.22840663884621648,0.15920448806592447,3.7975544669309755,2.8297043954262335,30.29515906616127,0.8699989318847656,-2.1349314357581193,-0.00599994659423686,-2.1284846361939884,2.1164847430055147,-1.0672422913941162,1.0552423982056425,0.49755756319740385,65.57384738051685,14.427972643388493,1.0612423447998767,8,-0.29000091552734375,2.0,4.97499942779541,4.555000305175781,0.0,0,-0.1351351351351351,1.0,36.20000076293945,1.9047683923705723,37.0,13.92297309193497,37.38000106811523,-0.1351351351351351
636,2002-08-13,37.0,37.0,37.0,37.0,4170.0,0.0,1.0,-0.0,64.82214153890695,40.853362794022964,-0.16765348492831578,0.05988870419513859,3.7146622080151914,2.8264978158889136,30.326716647973313,0.0,-1.8172291343987155,0.05900001525878906,-1.9743831085210175,2.0923831390385956,-0.9576915466311107,1.0756915771486888,0.3377529581416141,65.57384738051685,7.629611680067356,1.0166915618899026,8,-0.1900005340576172,2.0,4.922499656677246,4.555000305175781,-0.7200012207031179,1,-0.21621621621621623,1.0,37.0,1.0,36.20000076293945,1.9047683923705723,37.0,-0.21621621621621623
637,2002-08-14,37.0,37.0,37.0,37.0,0.0,0.0,1.0,0.0,63.374486565742,44.63299451745917,-0.012165387529293525,-0.10290476745517907,3.6300608902875737,2.827250469703415,30.217078170059143,0.0,-1.4360986067629185,0.15900001525879048,-1.6300645946368206,1.9480646251544016,-0.7355322896890115,1.0535323202065925,0.19073272149028497,65.57384738051685,0.9806230364094404,0.8945323049478049,8,-0.1900005340576172,2.0,4.977499008178711,4.555000305175781,-0.25,2,-0.2567567567567568,1.0,37.0,1.0,37.0,1.0,36.20000076293945,-0.2567567567567568
638,2002-08-15,37.0,37.0,37.0,37.0,0.0,0.0,1.0,0.0,60.96491815127629,48.443912156425796,-0.013595052542612507,-0.2578927440997063,3.519536835833435,2.8240189774274924,30.326969441379514,0.0,-1.0865788789713875,0.24899997711181499,-1.2885425541888864,1.7865425084125164,-0.5197712885385357,1.0177712427621657,0.05547410377106132,72.72730425374014,2.115121909915132,0.7687712656503498,8,-0.1900005340576172,1.8150005340576172,5.049999237060547,4.649999618530273,-1.0,3,-0.2702702702702703,1.0,37.0,1.0,37.0,1.0,37.0,-0.2702702702702703
639,2002-08-16,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,12.0,-0.01891893953890411,1.0,0.0,52.8517046843192,49.80746683816744,0.6269191408662778,0.29830981657775624,4.085705490086255,3.516684971055639,30.37940449204084,0.7000007629394531,-0.689698135451728,-0.3500007629394517,-1.7085446866209608,1.0085431607420574,-1.0292727247802063,0.32927119890130285,0.7000007629394531,0.0,-73.71061655023436,0.679271961840755,8,0.5100002288818359,2.450000762939453,5.75,5.350000381469727,-0.779998779296875,4,-0.1741046784478112,1.0,37.0,1.0,37.0,1.0,37.0,-0.1741046784478112
640,2002-08-19,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0.0,0.0,1.0,0.0,47.89915090899619,51.36615473884309,0.5779605556441325,0.14674058078306018,3.9033362643037606,3.5092757377176156,30.434673197995266,0.0,-0.4544806372512227,-0.24900074005127237,-1.3631564530270666,0.8651549729245218,-0.8060785965391659,0.30807711643662117,0.7000007629394531,0.0,-67.4776469061492,0.5570778564878962,8,0.5100002288818359,2.450000762939453,5.75,5.435001373291016,-2.299999237060547,0,-0.16776860277094152,1.0,36.29999923706055,1.0,37.0,1.0,37.0,-0.16776860277094152
641,2002-08-20,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0.0,0.0,1.0,0.0,53.521119193218084,52.993892103269815,0.5232484030797693,0.17957505051816014,3.7172069801466208,3.511371549248878,29.441209037000128,0.0,-0.19451299828944002,-0.26400070190429403,-1.3548699296458864,0.8268685258372983,-0.8094353157750902,0.28143391196650214,0.5800007629394557,0.0,-66.80969364119503,0.545434613870795,8,0.5100002288818359,2.1599998474121094,5.787500381469727,5.435001373291016,-2.299999237060547,1,-0.1292010668121647,1.0,36.29999923706055,1.0,36.29999923706055,1.0,37.0,-0.1292010668121647
642,2002-08-21,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0.0,0.0,1.0,0.0,39.26378645173289,52.96870768159853,0.3955339222221781,0.25569141870815315,3.513377797445635,3.5117323026775438,28.205898656818473,0.0,-0.14621027509618045,-0.3040006637573214,-1.2835902667284245,0.6755889392137817,-0.7937954652428729,0.18579413772823017,0.4696007629394572,0.0,-60.6023912281603,0.4897948014855512,8,0.4500007629394531,1.0750007629394531,4.720001220703125,5.345001220703125,-3.299999237060547,2,-0.11487598502999263,1.0,36.29999923706055,1.0,36.29999923706055,1.0,36.29999923706055,-0.11487598502999263
661,2002-09-17,37.0,37.0,37.0,37.0,0.0,0.0,1.0,0.0,59.45948732435607,55.165072050069284,-0.48110667311485855,-0.5730491005786007,0.45324168516107477,2.848480491162306,19.654069461995704,0.0,-0.003126904214497017,0.5319999694824205,-0.03966814969403032,1.1036680886588712,0.24616590989419507,0.8178340290706458,-1.1770750856021976,100.0,55.68732325653472,0.2858340595882244,9,-0.39999961853027344,-0.5,0.8549995422363281,3.25,-6.5,1,-0.1216216216216216,1.0,36.29999923706055,1.0,36.29999923706055,1.0,36.29999923706055,-0.1216216216216216
662,2002-09-18,36.27999877929688,37.0,36.27999877929688,37.0,4.0,-0.019459492451435634,-1.0000000000000198,-100.0,53.39804746526038,55.07966770899816,0.2809841111383733,0.15323325797988474,0.9969127244330949,3.572455995274318,18.705419366922264,0.7200012207031179,-0.005460737883026923,-0.18700122833251243,-0.7599752400028947,0.3859727833378699,-0.4734882341677036,0.09948577750267873,-0.4335323631870338,9.999761581194413,-38.2691922926139,0.2864870058351896,9,0.32000160217284446,0.2200012207031179,1.6250009536743093,3.970001220703118,-5.779998779296882,2,-0.13175300275987278,1.0,37.0,1.0,36.29999923706055,1.0,36.29999923706055,-0.13175300275987278
663,2002-09-19,36.75,36.75,36.75,36.75,300.0,0.012954830113481863,1.0,-0.0,46.518102297746445,54.22982501598104,-0.1674325795522833,-0.2965296990871735,0.3643352275575751,3.106008997933543,17.705503041926228,0.4700012207031179,0.07382486625066065,0.2604999542236328,-0.3201523087240332,0.8411522171712988,-0.029826177250200203,0.5508260856974658,-0.8804629122123515,68.74997019764919,25.908285507524525,0.29032613147383163,9,-0.14999961853027344,-0.25,1.1549997329711914,3.5,-6.25,3,-0.15646258503401356,-1.0000000000000198,36.27999877929688,1.0,37.0,1.0,36.29999923706055,-0.15646258503401356
664,2002-09-20,36.0,36.15999984741211,36.0,36.15999984741211,155.0,-0.020408163265306145,1.0,-100.0,41.33661800406205,52.60056102793515,0.5634349117685176,0.4530719730416948,0.960001839953982,3.841027338444178,16.975746098356048,0.75,0.13982324000750168,-0.4745000839233384,-1.0902060545762708,0.141205886729594,-0.7823530692498082,-0.16664709859686866,-0.10785365396810676,0.0,-37.77849592627952,0.30785298532646793,9,0.5,0.5,1.8125,4.25,-4.790000915527344,4,-0.11944442325168192,1.0,36.75,-1.0000000000000198,36.27999877929688,1.0,37.0,-0.11944442325168192
665,2002-09-23,35.52000045776367,35.52000045776367,35.52000045776367,35.52000045776367,2.0,-0.013333320617675781,1.0,-0.0,41.54227769880564,51.0435226795404,0.9768524217235068,0.9187442873868221,1.260789377294671,4.304538996324709,16.380943099384172,0.4799995422363281,0.11009695465333635,-0.9154996871948242,-1.6625492997108893,-0.16845007467875917,-1.2890244934528567,-0.5419748809367917,1.4799995422363281,0.0,-38.37385805029962,0.37352480625803197,9,0.7399997711181641,0.7399997711181641,2.2599992752075195,4.729999542236328,-3.7399997711181605,0,-0.1356981878577287,1.0,36.0,1.0,36.75,-1.0000000000000198,36.27999877929688,-0.1356981878577287
666,2002-09-24,34.0,34.68000030517578,34.0,34.68000030517578,525.0,-0.04279280512879169,1.0,-100.0,30.14438705563741,48.22005203746029,2.338288690533055,2.379603183489472,2.6995006613850734,5.779884862315306,16.174456366938976,1.5200004577636719,0.03757231225981883,-2.320500183105466,-3.6423565709129093,-0.9986437952980225,-2.9814283770091876,-1.6595719892017442,2.97040000915527,0.0,-39.0168247340538,0.6609281939037216,9,1.5,1.5,3.7799997329711914,6.25,-1.9199981689453054,1,-0.11764705882352944,1.0,35.52000045776367,1.0,36.0,1.0,36.75,-0.11764705882352944
667,2002-09-25,34.0,34.0,34.0,34.0,0.0,0.0,1.0,-0.0,26.14502844280203,45.14214670684125,2.161090185757253,2.3172655383474705,2.5939689116800437,5.72679335394578,15.95681083489372,0.0,-0.05876775735002582,-2.205500221252443,-3.886320601080783,-0.5246798414241027,-3.0459104111666164,-1.3650900313382692,2.851584008789061,0.0,-37.58902943229096,0.8404101899141716,9,1.5,1.5,3.6349992752075195,6.25,-1.5,2,-0.1029411764705882,1.0,34.0,1.0,35.52000045776367,1.0,36.0,-0.1029411764705882
668,2002-09-26,33.0,33.009998321533196,33.0,33.009998321533196,500.0,-0.02941176470588236,1.0000000000014213,-100.0,21.955118604113707,42.21761713523775,2.919411534729541,3.24748979258338,3.4810888473526234,6.6713396860620975,15.621750069782559,1.0,-0.18992716751254335,-3.0555002212524442,-5.265644193054179,-0.8453562494507096,-4.160572207153308,-1.9504282353515805,3.7375206484374957,0.0,-33.318551044791036,1.1050719859008669,9,2.0,2.0,4.0625,7.25,-0.5,3,-0.0757575757575758,1.0,34.0,1.0,34.0,1.0,35.52000045776367,-0.0757575757575758
669,2002-09-27,33.0,33.790000915527344,33.0,33.790000915527344,386.0,0.0,1.0,79.013353681857,20.68404859949645,37.909235054697795,2.701888073684195,3.0909283129943006,3.381355627997678,6.615323041589605,16.576042771769142,0.7900009155273438,-0.3375795104202126,-2.8555002212524414,-5.403832991245807,-0.3071674512590761,-4.129666606249124,-1.5813338362557587,3.5132694095312473,0.0,-29.150701140153483,1.2741663849966816,9,2.0,2.0,4.029999732971191,7.25,-0.4399986267089844,4,-0.0757575757575758,1.0000000000014213,33.0,1.0,34.0,1.0,34.0,-0.0757575757575758
670,2002-09-30,32.549999237060554,32.549999237060554,32.549999237060554,32.549999237060554,40.0,-0.013636386755740748,1.0,-0.0,19.33028583505532,33.450434889219935,2.7426976680766018,3.3877730482982216,3.7243378404666245,7.000533257845717,17.683622928404723,0.450000762939446,-0.5036159161302578,-3.0980009078979407,-6.007098417247718,-0.18890339854816318,-4.5525496625728294,-1.643452153223052,3.752474007898819,0.0,-24.9911371409714,1.4545487546748892,9,2.2250003814697195,2.2250003814697195,4.400000572204583,7.700000762939446,0.1100006103515554,0,-0.041167440368545694,1.0,33.0,1.0000000000014213,33.0,1.0,34.0,-0.041167440368545694
671,2002-10-01,32.75,32.75,32.75,32.75,300.0,0.006144416824186205,1.0,0.0,21.713445982342975,29.929923613340222,2.096952317540392,3.073641765341023,3.4922280298278707,6.704312879031285,18.155746806381543,0.20000076293944602,-0.6421862063694022,-2.7255001068115234,-5.894332015442956,0.44333180181990883,-4.30991606112724,-1.1410841524958073,3.2522753243274707,13.793148807315376,-11.399776112725483,1.5844159543157152,10,1.8999996185302734,2.0249996185302734,4.029999732971191,6.75,-0.8299999237060547,1,-0.029618299644411872,1.0,32.549999237060554,1.0,33.0,1.0000000000014213,33.0,-0.029618299644411872
672,2002-10-02,32.75,32.75,32.75,32.75,0.0,0.0,1.0,0.0,21.97310439836133,27.202701624519655,1.7249616717179919,2.9533434902038636,3.475575923671393,6.618293377989744,18.653384845381492,0.0,-0.9134380143101808,-2.553000068664552,-5.9248784699745585,0.8188783326454541,-4.238939269319559,-0.8670608680095455,2.97609323734612,16.129071953091113,-11.744529361124634,1.6859392006550031,10,1.6049995422363281,2.0249996185302734,3.9200000762939453,6.375,-0.20000076293944602,2,-0.02045795935710859,1.0,32.75,1.0,32.549999237060554,1.0,33.0,-0.02045795935710859
673,2002-10-03,32.0,32.27000045776367,31.979999542236328,32.27000045776367,1830.0,-0.022900763358778664,1.1481512878113564,-100.0,20.588243151045262,24.897326640851123,1.9336616131592308,3.529909427963709,4.193417812816691,7.299233764460709,19.859614670954574,0.7700004577636719,-1.2349211204622819,-3.078000068664551,-6.7045085938609645,0.548508456531863,-4.891254331262758,-1.264745806066344,3.4720057173232775,1.1049968281132436,-29.042996036788843,1.8132542625982067,10,1.75,2.489999771118164,4.379999160766602,7.059999465942383,-0.20000076293944957,3,0.015625,1.0,32.75,1.0,32.75,1.0,32.549999237060554,0.015625
674,2002-10-04,29.0,31.40999984741211,28.709999084472656,31.40999984741211,3402.0,-0.09375,1.2406646754262252,8.925910227609885,7.173465728594479,21.078569755272106,4.287126879691279,6.260181603804405,7.116065057537746,10.210591144626413,21.628270528336202,3.2900009155273438,-1.5863993828465937,-5.703000068664551,-10.165178682791101,-1.2408214545380005,-7.9340893757278295,-3.471910761601272,6.122805099814585,7.178238856648619,-13.550086204483506,2.231089307063276,10,2.6949996948242188,3.854999542236328,7.304999351501465,10.0,2.5,4,0.1206896551724137,1.1481512878113564,32.0,1.0,32.75,1.0,32.75,0.1206896551724137
675,2002-10-07,27.5,28.5,27.0,28.440000534057614,2465.0,-0.051724137931034475,1.8301901051741356,0.39004174007189213,6.1808278453090395,18.415952065235622,5.062196118958305,7.424115398110644,8.519687324958205,11.621906445453774,24.325910151136654,2.0,-2.0233248953302763,-6.748000144958496,-12.152122136124653,-1.3438781537923354,-9.450061140541578,-4.0459391493754175,6.853268377973556,8.695652173913043,-1.922500649805622,2.70206099558308,10,3.0,4.5,9.104999542236328,11.5,4.0,0,0.18400004993785513,1.2406646754262252,29.0,1.1481512878113564,32.0,1.0,32.75,0.18400004993785513
676,2002-10-08,27.0,27.170000076293945,26.85000038146973,26.85000038146973,1426.0,-0.018181818181818188,-3.266673448368096,-0.15957397160486747,6.308868270850496,16.211934268352117,4.9895261752839914,7.557060916094123,8.899393488078978,12.037397500452585,27.153086454245347,0.6499996185302699,-2.440841201911155,-6.769000053405762,-12.945832682996503,-0.5921674238150203,-9.857416368201136,-3.680583738610391,6.323810805057256,2.5423665801462514,-7.817174893549189,3.0884163147953716,10,3.320000648498535,4.925000190734863,9.604999542236328,12.0,4.5,1,0.20962962397822626,1.8301901051741356,27.5,1.2406646754262252,29.0,1.1481512878113564,32.0,0.20962962397822626
677,2002-10-09,29.979999542236328,31.0,27.53000068664551,27.53000068664551,10607.0,0.1103703534161602,-1.8326538238465455,16.33336724184007,24.219345365462758,16.463515019613123,1.5414181245266079,4.276512493494451,5.847366726226227,8.989359613675745,28.861689505803156,4.0,-2.7987107431871365,-3.459000396728513,-9.708291450506948,2.790290657049926,-6.5836459236177305,-0.3343548698392951,2.3080015950469246,57.74906119386647,52.512796180394204,3.1246455268892195,10,0.34000110626220703,1.9450006484985352,6.625,9.020000457763672,1.5200004577636719,2,0.06470982533954062,-3.266673448368096,27.0,1.8301901051741356,27.5,1.2406646754262252,29.0,0.06470982533954062
678,2002-10-10,30.209999084472656,31.8700008392334,29.70000076293945,30.56999969482422,6266.0,0.007671766035629801,-2.144933906091907,-0.14693909326939192,27.042027615865734,17.169957132543043,0.9767533975146812,3.743027328290623,5.514289612812,8.676001275582486,30.326062506168704,2.170000076293949,-2.976958360586174,-2.9145008087158217,-9.148251108060514,3.31924949062887,-6.031375958388168,0.20237434095652418,-3.359998703002926,66.93223897632377,58.51238570155971,3.116875149672346,10,-0.40999889373779297,1.715001106262207,6.395000457763672,8.790000915527344,1.4400005340576172,3,0.07745780283027592,-1.8326538238465455,29.979999542236328,-3.266673448368096,27.0,1.8301901051741356,27.5,0.07745780283027592
679,2002-10-11,31.61000061035156,31.61000061035156,30.0,30.489999771118164,5202.0,0.0463423226847588,1.8749989356321528,-3.1111081676768433,35.55063156769927,18.97221776950348,-0.7165026518870725,2.088607122412693,4.022129676660274,7.199935619462327,31.41118107767515,1.610000610351559,-3.127295450669159,-1.2849992752075217,-7.378393466885694,4.80839491647065,-4.331696371046608,1.7616978206315643,-4.659600219726556,94.82071304436363,81.8106708801512,3.0466970958390864,10,-1.8100004196166957,0.31499958038330433,4.994998931884769,7.389999389648441,-0.11000061035155895,4,0.0060107125289574626,-2.144933906091907,30.209999084472656,-1.8326538238465455,29.979999542236328,-3.266673448368096,27.0,0.0060107125289574626
680,2002-10-14,32.130001068115234,33.0,31.51000022888184,32.36999893188477,5291.0,0.01645050451512442,-1.0135138269931203,-0.2142836463710235,42.537914825408365,21.28604764095519,-1.4553955259138291,1.2490933230651322,3.4173368955139125,6.6141061650393524,33.11505581283781,1.4899997711181605,-3.1451714309570207,-0.5214988708496122,-6.305565068574367,5.262567326875143,-3.4135319697119897,2.3705342280127653,-5.081208668518062,85.85367502685018,68.25683615321441,2.892033098862378,10,-2.205000877380371,-0.2050008773803711,4.474998474121094,6.869998931884766,-0.6300010681152344,0,-0.019607875728968716,1.8749989356321528,31.61000061035156,-2.144933906091907,30.209999084472656,-1.8326538238465455,29.979999542236328,-0.019607875728968716
681,2002-10-15,32.5,32.5,31.0,31.60000038146973,14000.0,0.011515683771698981,2.333334746184771,-3.750031789426711,44.186047199332386,23.754152396618643,-2.083710759270428,0.5530343982402073,2.9650968261363744,6.179761453258379,35.007618914661656,1.5,-3.1586268190894415,0.07350006103515483,-5.336320500325627,5.4833206223959365,-2.6314102196452325,2.7784103417155457,-5.2131592963867135,90.85923102806801,68.10206541447083,2.704910280680391,10,-2.5749998092651367,-0.5749998092651367,4.104999542236328,6.5,-0.5100002288818359,1,-0.03076923076923077,-1.0135138269931203,32.130001068115234,1.8749989356321528,31.61000061035156,-2.144933906091907,30.209999084472656,-0.03076923076923077
682,2002-10-16,31.5,32.0,31.29999923706055,32.0,10000.0,-0.03076923076923077,1.8000030517577983,-0.5555557910307974,44.186047199332386,26.376130624206098,-1.4300556620093374,1.2401508716205996,3.8572895227244146,7.086114443534271,35.93712491639967,1.2000007629394496,-3.146003235333957,-0.6875,-5.794374259003341,4.419374259003337,-3.240937129501667,1.8659371295016705,-3.984632924531244,54.54544403664428,27.715422202402447,2.553437129501669,10,-1.5749998092651367,0.4250001907348633,5.104999542236328,7.5,-0.14999961853026988,2,0.0,2.333334746184771,32.5,-1.0135138269931203,32.130001068115234,1.8749989356321528,31.61000061035156,0.0
683,2002-10-17,31.0,32.0,30.96999931335449,32.0,6430.0,-0.015873015873015928,1.0600013732910227,2.0,42.537314282623484,30.30544713020932,-1.2145455161059004,1.3568547335487509,4.253699867022732,7.492281672160573,36.98204267981469,1.0300006866455114,-3.1853468280785364,-0.8999999999999986,-5.5525919728353585,3.7525919728353614,-3.226295986417675,1.4262959864176814,-3.2652476075499948,33.33333333333333,2.9810441826364595,2.3262959864176795,10,-1.0749998092651367,0.9250001907348633,5.654999732971191,8.0,0.39999961853027344,3,0.016129032258064502,1.8000030517577983,31.5,2.333334746184771,32.5,-1.0135138269931203,32.130001068115234,0.016129032258064502
684,2002-10-18,31.70000076293945,31.70000076293945,29.63999938964844,31.6200008392334,4800.0,0.02258066977224038,50.500083446586665,-0.07999992370605113,46.88645282379785,34.82829435004141,-1.6665272783505074,0.33538688568696884,3.481898036391673,6.712743015595077,37.39874818033881,2.0600013732910085,-3.228076849999784,0.015000724792475495,-4.2183731277953065,4.2483745773802575,-2.101686201501412,2.1316876510863665,-3.754638466187444,61.30955354426169,25.997691307924377,2.11668692629389,10,-1.7750005722045863,0.2249994277954137,4.932498931884769,7.29999923706055,-0.30000114440917613,4,-0.0015773231295196366,1.0600013732910227,31.0,1.8000030517577983,31.5,2.333334746184771,32.5,-0.0015773231295196366
685,2002-10-21,30.70000076293945,31.6200008392334,30.70000076293945,31.6200008392334,6521.0,-0.03154574056569437,1.0000000000000078,-11.50001192094088,42.90657740891519,38.89470647649304,-0.18424695751229692,1.007420742406655,4.371206186571971,7.6146073248060056,37.33831139580022,1.0,-3.224222764187651,-0.7439992904663129,-4.589113287427299,3.1011147064946734,-2.666556288946804,1.1785577080141785,-2.5524529580575255,37.062977170508724,-0.9307524669521854,1.9225569984804929,10,-0.43500041961669567,1.2249994277954137,5.902499198913578,8.29999923706055,0.6999988555908239,0,0.026058606422782127,50.500083446586665,31.70000076293945,1.0600013732910227,31.0,1.8000030517577983,31.5,0.026058606422782127
686,2002-10-22,30.0,31.420000076293945,29.78000068664551,31.420000076293945,4075.0,-0.022801327216397937,1.3098581711751232,1.5434782157998883,40.924093323348814,40.75078958292483,1.101936448798412,1.4676328218384995,4.9500988035130575,8.207413846572905,36.227922780249585,1.639999389648434,-2.7704016480930385,-1.2440000534057631,-4.942656516813621,2.4546564100020944,-3.093328285109692,0.6053281782981657,-1.6583541073133539,15.254259205379242,-24.4516089711438,1.8493282317039281,10,1.3199996948242188,1.9250001907348633,6.567500114440918,9.0,1.860000610351559,1,0.050000000000000044,1.0000000000000078,30.70000076293945,50.500083446586665,31.70000076293945,1.0600013732910227,31.0,0.050000000000000044
687,2002-10-23,30.5,30.5,30.0,30.0,3490.0,0.016666666666666607,1.0,-0.35211265713798323,44.9664434684965,42.74239134432825,0.7637746408848187,0.7293725215293492,4.332303713581737,7.602038823900344,35.05752738415481,0.5,-2.062369665049985,-0.5690000534057624,-4.042987104159039,2.904986997347514,-2.305993578782399,1.1679934719708776,-1.9720199430208183,36.44069440403443,-7.811342039895976,1.7369935253766389,10,0.8199996948242188,1.4250001907348633,6.050000190734863,8.5,1.360000610351559,2,0.04885245151207096,1.3098581711751232,30.0,1.0000000000000078,30.70000076293945,50.500083446586665,31.70000076293945,0.04885245151207096
688,2002-10-24,30.5,30.5,30.5,30.5,300.0,0.0,1.0,0.0,56.30252020026197,45.04815674794632,0.904338153659566,0.561251304352318,4.212079944072009,7.483618651643553,33.22546041432887,0.0,-1.2776850268630682,-0.44400005340576243,-3.8034575253899945,2.915457418578473,-2.1237287893978802,1.2357286825863554,-1.7931391452999854,41.74757461339178,-6.896869191721549,1.6797287359921171,10,0.8199996948242188,1.3000001907348633,6.050000190734863,8.5,1.360000610351559,3,0.027868864966220652,1.0,30.5,1.3098581711751232,30.0,1.0000000000000078,30.70000076293945,0.027868864966220652
689,2002-10-25,30.5,30.5,30.5,30.5,8685.0,0.0,1.0,0.0,64.423074806936,47.479841190338284,0.8161534818882998,0.38404460769298865,4.111943990237066,7.357609370556354,32.56041110260129,0.0,-0.8308716788015431,-0.31900005340576243,-3.539519271788336,2.901519164976815,-1.9292596625970475,1.2912595557855262,-1.6214135794879851,39.13039421990472,-13.965542792236086,1.6102596091912886,10,0.5699996948242188,1.005000114440918,6.050000190734863,8.5,0.639999389648441,4,0.02950818421410739,1.0,30.5,1.0,30.5,1.3098581711751232,30.0,0.02950818421410739
690,2002-10-28,31.209999084472656,31.209999084472656,31.209999084472656,31.209999084472656,100.0,0.023278658507300154,1.0,0.0,69.83976834254472,50.33025465069521,-0.04254611668630304,-0.4548095286005811,3.307994616876499,6.501777021977688,31.350363392367843,0.7099990844726562,-0.4208881804300617,0.4579990386962898,-2.66517499521283,3.5811730726054094,-1.1035879782582683,2.019586055650848,-2.1665561207811237,87.19505670875239,26.559991479197357,1.5615870169545591,10,-0.3899993896484375,-0.02499866485595703,5.290000915527344,7.605001449584961,-0.2599983215332067,0,0.006087809664568233,1.0,30.5,1.0,30.5,1.0,30.5,0.006087809664568233
691,2002-10-29,31.78000068664551,31.78000068664551,31.78000068664551,31.78000068664551,150.0,0.0182634289937047,1.0,0.0,60.97561316005002,52.195761979663835,-0.8106708527953899,-1.1607176575469715,2.6487291427983557,5.78777615910818,30.215622106837635,0.5700016021728551,-0.20275887842991835,1.076500606536868,-1.9444878265514625,4.097489039625199,-0.4339936100072954,2.586994823081035,-2.5782954415016412,100.0,37.38883007607262,1.5104942165441662,10,-0.9600009918212926,-1.0150003433227575,4.479999542236325,6.969999313354489,-2.0,1,-0.0119572391411219,1.0,31.209999084472656,1.0,30.5,1.0,30.5,-0.0119572391411219
692,2002-10-30,32.080001831054695,32.080001831054695,32.080001831054695,32.080001831054695,100.0,0.009439935114137654,1.0,0.0,61.30593579503421,54.28116436993169,-1.139586279495095,-1.5952777361862829,2.261109738323732,5.33719245826299,28.935113824099325,0.30000114440918324,-0.1395110736031775,1.4100016593933162,-1.5291859497035958,4.349189268490228,-0.05959214515513622,2.8795954639417722,-2.726364795716581,100.0,36.368343336178086,1.4695938045484551,10,-1.220001220703125,-1.6550016403198313,3.4199981689453054,5.919998168945305,-1.8700027465820384,2,-0.006857893022006234,1.0,31.78000068664551,1.0,31.209999084472656,1.0,30.5,-0.006857893022006234
693,2002-10-31,32.5,32.5,31.5,31.5,106.0,0.013092211501644302,1.0,100.0,56.10424744771147,55.30536377258876,-1.4800794922167135,-2.0826764362996606,1.7565672260132885,4.791475980974468,27.20743828414563,1.0,-0.12029280378505902,1.804999828338623,-1.1897996249352616,4.799799281612508,0.30760010170168073,3.3023995549755654,-3.0005084460754112,100.0,38.6482380758836,1.4973997266369432,10,-1.359999656677246,-2.179999351501465,3.0,5.209999084472656,-2.4500007629394496,3,-0.019692288912259714,1.0,32.080001831054695,1.0,31.78000068664551,1.0,31.209999084472656,-0.019692288912259714
694,2002-11-01,32.5,32.5,32.5,32.5,0.0,0.0,1.0,0.0,52.73263594436291,56.39714805430517,-1.51386472641045,-1.904674478460045,1.6702797614338323,4.666876452207049,23.961714696469468,0.0,-0.02674323607911333,1.6299998283386223,-1.3567925607491702,4.616792217426415,0.13660363379472784,3.1233960228825204,-2.8604881082323956,100.0,40.02301643925097,1.493396194543897,11,-1.359999656677246,-2.179999351501465,2.5,3.625,-2.2399997711181605,4,-0.019692288912259714,1.0,32.5,1.0,32.080001831054695,1.0,31.78000068664551,-0.019692288912259714
695,2002-11-04,32.560001373291016,32.560001373291016,32.560001373291016,32.560001373291016,404.0,0.00184619610126191,1.0,0.0,50.46440670559703,57.457182874554974,-1.4329707945313537,-1.6507935350112248,1.5229090841656046,4.499721680666781,20.057717359597383,0.060001373291015625,0.14434616408444256,1.4370011329650865,-1.1824979711551507,4.056500237085327,0.1272515809049679,2.746750685025205,-2.7860699571941154,100.0,42.11473430949994,1.3097495520601197,11,-1.2800006866455078,-2.6350011825561523,2.4399986267089844,3.5649986267089844,-2.5600013732910156,0,-0.04361185269504941,1.0,32.5,1.0,32.5,1.0,32.080001831054695,-0.04361185269504941
696,2002-11-05,32.65999984741211,32.65999984741211,31.790000915527344,31.790000915527344,213.0,0.003071206078115285,1.0,100.0,60.431650727502394,59.17553923666674,-1.247115476587453,-1.375542290945173,1.3349019312908723,4.287273319647831,16.089092295802445,0.8699989318847656,0.2008996113649495,1.2539996147155748,-0.6015690051919833,3.1095682346231364,0.3262153047617957,2.181783924669354,-2.7570256879590858,100.0,39.970004692290914,0.9277843099537805,11,-1.0799999237060547,-2.734999656677246,2.114999771118164,3.114999771118164,-2.20999908447266,1,-0.05235759621744629,1.0,32.560001373291016,1.0,32.5,1.0,32.5,-0.05235759621744629
697,2002-11-06,31.920000076293945,32.02000045776367,31.920000076293945,32.02000045776367,1570.0,-0.022657678339725984,1.0,-0.1149431083243812,57.93103357557754,59.35648516725736,-0.31794083563127273,-0.5088389492906416,1.976479613356517,4.909378527837966,15.548666987200013,0.7399997711181641,0.3964484254362368,0.41699981689453125,-1.323987716332681,2.1579873501217435,-0.45349394971907486,1.2874935835081374,-1.893144883219044,36.20690789149158,-26.07643019660491,0.870493766613606,11,-0.3400001525878906,-1.994999885559082,2.792499542236328,3.5149993896484375,-2.4200000762939453,2,-0.06704258723475842,1.0,32.65999984741211,1.0,32.560001373291016,1.0,32.5,-0.06704258723475842
698,2002-11-07,32.549999237060554,32.549999237060554,31.95000076293945,31.95000076293945,1043.0,0.01973681576631603,-1.0000000000000118,-5.999961853172969,57.41709024456015,58.5780424381045,-0.700200469078311,-1.006127303947146,1.2630211102946802,4.179918478363831,15.404323237676449,0.6299991607666087,0.7222742434831737,0.9299989700317468,-0.7588501143546438,2.618848054418134,0.08557442783855151,1.774423512224942,-2.404218251708649,87.35623616074446,23.919073643688435,0.8444245421931941,11,-0.6149997711181712,-2.6249990463256907,2.015000343322747,2.6650009155273366,-3.5799999237060653,3,-0.07188940729447502,1.0,31.920000076293945,1.0,32.65999984741211,1.0,32.560001373291016,-0.07188940729447502
699,2002-11-08,31.79999923706055,32.0,31.79999923706055,31.920000076293945,426.0,-0.023041475194447103,-2.3333227370262843,-0.20000190735347398,60.03648326649496,57.488788540765626,0.283399544224455,-0.25419601221182475,1.8868880305309084,4.818699745805173,15.290838341366284,0.7500000000000036,0.9363846504960982,0.1704990386962919,-1.5202496589849765,1.8612477363775604,-0.6748753101443405,1.0158733875369244,-1.5400494911227227,1.1492337710744442,-62.913222522990004,0.8453743488406333,11,0.28000068664550426,-1.8749990463256871,2.3200006484985316,2.89999961853027,-1.8099994659423864,4,-0.0550314478611843,-1.0000000000000118,32.549999237060554,1.0,31.920000076293945,1.0,32.65999984741211,-0.0550314478611843
700,2002-11-11,31.5,31.79999923706055,31.5,31.79999923706055,160.0,-0.009433938498681571,-1.0000000000000238,2.499976158308933,64.76378529253404,57.90969655548607,0.7027646910160712,-0.004021029102595719,2.064338931350086,5.014346625305635,16.16133379633914,0.2999992370605504,0.9708877074823654,-0.09800014495849751,-1.772887234151483,1.5768869442344844,-0.9354436895549867,0.7394433996379952,-1.1304482438996857,0.0,-67.33497318449034,0.8374435445964915,11,0.5799999237060547,-1.5749998092651367,0.7749996185302734,1.5649986267089844,-1.2700004577636719,0,-0.03936507209898921,-2.3333227370262843,31.79999923706055,-1.0000000000000118,32.549999237060554,1.0,31.920000076293945,-0.03936507209898921
701,2002-11-12,31.5,31.5,31.5,31.5,0.0,0.0,1.0,-0.0,60.9170352959598,57.86648538892225,0.7362994606857569,-0.08725329633291778,1.9553828744377313,4.8975982010267884,16.802070025752023,0.0,0.9209332263763343,-0.048000144958496804,-1.6683264543469178,1.5723261644299242,-0.8581632996527091,0.7621630097357155,-1.0252303141436983,0.0,-68.29992130735724,0.8101631546942105,11,0.5799999237060547,-1.5749998092651367,-0.25,0.7099990844726562,-1.5,1,-0.04761904761904767,-1.0000000000000238,31.5,-2.3333227370262843,31.79999923706055,-1.0000000000000118,32.549999237060554,-0.04761904761904767
702,2002-11-13,31.5,31.56999969482422,31.5,31.5,3000.0,0.0,0.0,0.0,60.9170352959598,58.40123959428317,0.7212178311220612,-0.09196857288697657,1.844180379660088,4.787648098047285,17.450377397801642,0.06999969482421875,0.7452860300830864,-0.048000144958496804,-1.6683264543469178,1.5723261644299242,-0.8581632996527091,0.7621630097357155,-0.9242211015779489,0.0,-68.69847113771526,0.8101631546942105,11,0.5799999237060547,-1.234999656677246,-0.3774995803833008,0.6349992752075195,-1.5,2,-0.03333330911303334,1.0,31.5,-1.0000000000000238,31.5,-2.3333227370262843,31.79999923706055,-0.03333330911303334
703,2002-11-14,31.5,31.5,31.5,31.5,0.0,0.0,1.0,0.0,60.9170352959598,59.310617300016155,0.6307841001764203,-0.05543118593462637,1.7210137786006499,4.682968643759359,17.94696730481679,0.0,0.6739293235477426,-0.07300014495849538,-1.673027925131727,1.5270276352147398,-0.8730140350451094,0.7270137451281222,-0.8272522575148322,0.0,-69.44626876169461,0.8000138900866169,11,0.5799999237060547,-0.18000030517578125,-0.3774995803833008,0.6349992752075195,-2.89999961853027,3,-0.06349206349206349,0.0,31.5,1.0,31.5,-1.0000000000000238,31.5,-0.06349206349206349
704,2002-11-15,31.649999618530273,31.79999923706055,31.5,31.5,2600.0,0.004761892651754751,-3.0000000000000475,100.0,55.47264543182718,59.86708826959729,0.3883737673685772,-0.22068338369895812,1.4470511391818661,4.416123723368713,17.647931579238833,0.2999992370605504,0.5761428972724545,0.07949953079223704,-1.519848824569351,1.6788478861538216,-0.7201746468885588,0.8791737084730293,-0.8841617857445137,49.9999999999994,-16.49060401124453,0.7996741776807927,11,0.43000030517578125,-0.3299999237060547,-0.7874994277954102,0.4849996566772461,-3.809999465942383,4,-0.08467615600243839,1.0,31.5,0.0,31.5,1.0,31.5,-0.08467615600243839
705,2002-11-18,31.5,32.0,31.5,31.649999618530273,1643.0,-0.0047393244972568915,-5.666683620919853,-1.0,46.11109786562182,58.27591572938833,0.41594027070916084,-0.008091694347960754,1.4655651362788973,4.459194924534053,17.251800811313668,0.5,0.49791368605271913,-0.11050004959106374,-1.6573337097171787,1.4363336105350513,-0.883916879654123,0.662916780471992,-0.6447956805256716,0.0,-59.680329388682125,0.7734168300630567,11,0.5249996185302734,-0.18000030517578125,-0.6374998092651367,0.6349992752075195,-3.6599998474121094,0,-0.04793651520259801,-3.0000000000000475,31.649999618530273,1.0,31.5,0.0,31.5,-0.04793651520259801
706,2002-11-19,31.5,31.5,31.5,31.5,300.0,0.0,1.0,-0.0,41.21208127859572,56.41825436305702,0.2616001392769114,0.1159934691664759,1.3320132163664908,4.363156310298777,16.381538881572784,0.0,0.4448199690873942,-0.18550004959106303,-1.536624191201156,1.1656240920190335,-0.8610621203961131,0.490062021213987,-0.5590038533046453,0.0,-52.32551202146909,0.6755620708050483,11,0.5249996185302734,-0.35000038146972656,-0.5749998092651367,0.6349992752075195,-3.6599998474121094,1,-0.04031747484964032,-5.666683620919853,31.5,-3.0000000000000475,31.649999618530273,1.0,31.5,-0.04031747484964032
707,2002-11-20,31.989999771118164,31.989999771118164,31.989999771118164,31.989999771118164,62.0,0.015555548289465593,1.0,0.0,42.433224344581824,54.75338037417054,-0.24297765682280215,-0.27052578717347586,0.7114018142081164,3.7765971500578956,15.263668215915432,0.48999977111816406,0.4120486378088515,0.2299997329711907,-1.005237543671015,1.4652370096134,-0.3876189053499104,0.8476183712922953,-0.9666434702906237,97.99995422363281,49.56906638710984,0.6176186383211043,11,-0.23999977111816406,-0.8400001525878906,-1.0649995803833008,0.14499950408935547,-4.149999618530273,2,-0.06220693295893098,1.0,31.5,-5.666683620919853,31.5,-3.0000000000000475,31.649999618530273,-0.06220693295893098
708,2002-11-21,31.35000038146973,31.35000038146973,31.35000038146973,31.35000038146973,100.0,-0.02000623301742721,1.0,0.0,35.66083981444011,52.044975546164444,0.23345086304433238,0.460003167673225,1.2132388878177558,4.313738604856848,14.31415469874729,0.639999389648434,0.27938139029444287,-0.4524996757507296,-1.5567476890397707,0.6517483375383151,-1.004623682395252,0.09962433089379275,-0.2475783326752925,0.0,-40.17657637867343,0.5521240066445217,11,0.32499980926513317,-0.20000076293945668,-0.42500019073486683,0.7849988937377894,-2.8299999237060582,3,-0.04306221260104626,1.0,31.989999771118164,1.0,31.5,-5.666683620919853,31.5,-0.04306221260104626
709,2002-11-22,31.399999618530273,31.93000030517578,31.06999969482422,31.93000030517578,122.0,0.0015948719761451624,2.2452811176328753,-100.0,35.49995732301332,48.793439105106586,0.13493452553083074,0.5068744900618256,1.0324810742957595,4.148791220117076,13.086657644281384,0.8600006103515625,0.2096129575382868,-0.4475004196166985,-1.3897237358627947,0.4947228966293977,-0.9186120777397448,0.023611238506351384,1.6000003814697266,35.483851120208044,2.755791397099131,0.4711116581230485,11,0.13500022888183594,-0.25,-0.47499942779541016,0.7349996566772461,-1.4300003051757848,4,-0.0891719513081829,1.0,31.35000038146973,1.0,31.989999771118164,1.0,31.5,-0.0891719513081829
710,2002-11-25,31.399999618530273,31.399999618530273,31.399999618530273,31.399999618530273,128.0,0.0,1.0,-0.0,33.846133531176164,45.78556113124174,0.1332727806005316,0.5500395051836406,0.873236226962419,4.029642359809877,12.41635360120675,0.0,0.0886172856548626,-0.45700044631957937,-1.375697675345421,0.46169678270626235,-0.916349060832502,0.002348168193339717,1.5614003753662118,35.869553949973564,11.169653835395401,0.45934861451292064,11,0.13500022888183594,-0.17999935150146484,-0.47499942779541016,0.7349996566772461,-1.4300003051757848,0,-0.11337578054750985,2.2452811176328753,31.399999618530273,1.0,31.35000038146973,1.0,31.989999771118164,-0.11337578054750985
711,2002-11-26,31.399999618530273,31.959999084472656,31.399999618530273,31.90999984741211,95.0,0.0,-1.1960753514568772,-100.0,41.77213432579971,43.658349912335076,0.13141574895352903,0.5482185478367683,0.7107080958444101,3.897947215765619,12.278285072675033,0.5599994659423828,-0.00036199943649961597,-0.43800039291381765,-1.378853567492797,0.5028527816651618,-0.9084269802033091,0.03242619437567029,1.523572369384766,35.869553949973564,12.103678406986056,0.47042658728948955,11,0.13500022888183594,-0.17999935150146484,-0.30499935150146484,0.6750001907348633,-1.4300003051757848,1,-0.11337578054750985,1.0,31.399999618530273,2.2452811176328753,31.399999618530273,1.0,31.35000038146973,-0.11337578054750985
712,2002-11-27,31.86000061035156,31.86000061035156,31.86000061035156,31.86000061035156,6.0,0.01464971329330278,1.0,-0.0,38.46155318253129,41.163296344176345,-0.3041315593091696,0.07472154854369606,0.11338458918039862,3.302958480365927,12.374702988539438,0.4600009918212855,-0.08455197761961131,0.03300065994262269,-0.9010591178525083,0.9670604377377572,-0.43402922895494456,0.5000305488401899,1.026499931701661,88.76420868551402,70.02479285815551,0.4670298888975664,11,-0.3250007629394496,-0.5300006866455043,-0.23750066757201793,0.09999942779541371,-1.8700008392333949,2,-0.12617703643287248,-1.1960753514568772,31.399999618530273,1.0,31.399999618530273,2.2452811176328753,31.399999618530273,-0.12617703643287248
713,2002-11-28,31.86000061035156,31.86000061035156,31.86000061035156,31.86000061035156,0.0,0.0,1.0,0.0,51.33931764537571,40.70403770123729,-0.2768041016314591,0.025630066418177222,-0.04192108071021394,3.1725081425262722,12.093718852096806,0.0,-0.13956011871826135,0.0650006294250467,-0.8142216873765555,0.9442229462266454,-0.3746105289757544,0.5046117878258478,0.9901699147570788,88.76420868551402,64.99901526418324,0.43961115840079956,11,-0.3250007629394496,-0.28000068664550426,-0.23750066757201793,0.06499958038330433,-1.9400005340576136,3,-0.12617703643287248,1.0,31.86000061035156,-1.1960753514568772,31.399999618530273,1.0,31.399999618530273,-0.12617703643287248
714,2002-11-29,31.86000061035156,31.86000061035156,31.86000061035156,31.86000061035156,0.0,0.0,1.0,0.0,59.27837281416705,42.167068251075655,-0.2725436665693586,-0.026114380402074033,-0.17625037625565554,3.050792767841944,11.79754998377223,0.0,-0.19565553521027113,0.09700059890746715,-0.7184581399517533,0.9124593377666912,-0.3107287705221431,0.5047299683370774,0.9545664981513902,82.14311259157773,53.08443083428209,0.40772936942961185,11,-0.33000087738036754,-0.28000068664550426,-0.30000066757201793,0.06499958038330433,-2.7399997711181605,4,-0.10483364998752376,1.0,31.86000061035156,1.0,31.86000061035156,-1.1960753514568772,31.399999618530273,-0.10483364998752376
715,2002-12-02,31.13999938964844,31.75,31.13999938964844,31.75,183.0,-0.022598907938161883,-1.0000000000000115,-100.0,43.23307084581598,42.391622647433465,0.4369736338943433,0.6135039312310049,0.41375968010113695,3.6356725890024073,11.539859108750628,0.7200012207031179,-0.2713688357503976,-0.5520005226135218,-1.3212407297774256,0.21723968455038545,-0.9366206261954737,-0.16738041903156997,1.6396763705809327,0.0,-31.382184875311104,0.384620103581953,12,0.39000034332275035,0.725000381469723,0.1475005149841273,0.7850008010864222,-2.119998931884769,0,-0.03757225752171611,1.0,31.86000061035156,1.0,31.86000061035156,1.0,31.86000061035156,-0.03757225752171611
716,2002-12-03,30.95000076293945,31.25,30.95000076293945,31.25,471.0,-0.006101433218786423,1.0000000000000238,0.4918015358831415,40.350885411786656,42.16025165490066,0.6042987721057003,0.7049693190451229,0.5178808604364846,3.7471516667426776,10.819936737382276,0.2999992370605504,-0.3322551142889907,-0.6564991950988812,-1.3490237722357428,0.036025382037980336,-1.0027614836673138,-0.31023690653044866,1.7954814759818198,0.0,-33.89147297781135,0.3462622885684312,12,0.5049991607666051,0.8549995422363317,0.05249929428100941,0.9749994277954137,-2.300001144409176,1,-0.03166402020766501,-1.0000000000000115,31.13999938964844,1.0,31.86000061035156,1.0,31.86000061035156,-0.03166402020766501
717,2002-12-04,29.78000068664551,31.0,29.78000068664551,31.0,810.0,-0.03780290944919573,-1.0000000000000058,4.06667471993687,28.60696600031214,41.376487897775334,1.5956417779348158,1.7986430950959047,1.586637380337855,4.819854538444783,10.460957686254767,1.2199993133544886,-0.3705783459600873,-1.7194993019103961,-2.7745015490594973,-0.664497054761295,-2.247000425484945,-1.1919981783358473,2.893662293236485,0.0,-36.60140124626457,0.5275011235745498,12,1.0899991989135707,1.4399995803832972,1.012499332427975,2.144999504089352,-1.1800003051757812,2,0.006380074624853238,1.0000000000000238,30.95000076293945,-1.0000000000000115,31.13999938964844,1.0,31.86000061035156,0.006380074624853238
718,2002-12-05,30.209999084472656,30.209999084472656,29.5,29.78000068664551,315.0,0.014439166820435112,2.302333627568831,-0.3524579015088368,33.25579734541253,41.12713678915303,1.1029112175475682,1.2483529246873495,1.0905425433566052,4.297265017220681,10.679695274139748,0.7099990844726562,-0.38473471644618584,-1.1725008964538581,-2.25561289891354,-0.08938889399417249,-1.714056897683701,-0.6309448952240153,2.290044157815153,30.084699188568887,-4.622682974146482,0.5415560012298427,12,0.5200004577636719,0.8700008392333984,0.4325013160705602,1.715001106262207,-1.2099990844726562,3,-0.007282334327099238,-1.0000000000000058,29.78000068664551,1.0000000000000238,30.95000076293945,-1.0000000000000115,31.13999938964844,-0.007282334327099238
719,2002-12-06,30.04999923706055,30.29999923706055,30.0,30.0,8200.0,-0.005296254626314889,-11.000152590219109,0.11627772873853737,33.17863591304959,41.05297038713896,1.1748198489818016,1.339185715724362,1.1812239740160102,4.370467570634059,10.755635150423167,0.2999992370605504,-0.45090839765558144,-1.2450007438659618,-2.460731215243822,-0.029270272488101767,-1.8528659795548919,-0.6371355081770318,2.210040545844233,24.444410536024463,-14.047912561503416,0.6078652356889302,12,0.6800003051757777,1.0300006866455043,0.6800012588500941,1.8750009536743129,-1.0499992370605504,4,-0.0043260953100550115,2.302333627568831,30.209999084472656,-1.0000000000000058,29.78000068664551,1.0000000000000238,30.95000076293945,-0.0043260953100550115
720,2002-12-09,30.26000022888184,30.399999618530273,29.54999923706055,30.10000038146973,630.0,0.006988385928552665,2.86365015648982,3.200045777065463,36.28318397354014,40.44308701466568,0.8784863178326461,1.0872687308809041,0.917422688813712,4.07400924706506,10.747332081787134,0.850000381469723,-0.43081649246787634,-0.9729997634887653,-2.268564851148067,0.3225653241705331,-1.6207823073184144,-0.3252172196591161,1.7792363713905637,43.428584507533685,0.06446374096994845,0.6477825438296496,12,0.42000007629394176,0.8199996948242152,0.47000026702880504,1.6649999618530238,-0.7000007629394531,0,-0.037673475909638654,-11.000152590219109,30.04999923706055,2.302333627568831,30.209999084472656,-1.0000000000000058,29.78000068664551,-0.037673475909638654
721,2002-12-10,30.0,30.0,29.60000038146973,29.60000038146973,150.0,-0.008592208424165193,-1.0000000000000178,2.499999999999978,26.80652411195993,39.14808378460219,1.027013681942627,1.2955545997220135,1.1130445446200028,4.282206303807527,10.738580305004687,0.6599998474121094,-0.4234157668326688,-1.1579999923706055,-2.557949031655866,0.24194904691465524,-1.8579745120132358,-0.4580254727279751,1.8360976722506095,33.33333333333333,-2.9908494531044667,0.6999745196426311,12,0.6800003051757812,1.0799999237060547,0.6025004386901855,1.9250001907348633,-0.8099994659423864,1,-0.03266665140787761,2.86365015648982,30.26000022888184,-11.000152590219109,30.04999923706055,2.302333627568831,30.209999084472656,-0.03266665140787761
722,2002-12-11,30.45000076293945,30.45000076293945,30.0,30.0,85.0,0.015000025431314956,1.0000000000000158,1.125002980235082,39.02439591715766,37.779759148133515,0.3978042504934507,0.804082966023774,0.6025671141946667,3.7904767595384605,10.575887246775343,0.4500007629394496,-0.402591194610217,-0.6554992675781293,-2.079984121359164,0.7689855862029056,-1.367741694468645,0.05674315931238638,1.1992090955311099,100.0,56.64047505505408,0.7122424268905169,12,0.22999954223633168,0.5749988555908274,0.3024992942810094,1.4749994277954137,-1.260000228881836,2,-0.059113336594721844,-1.0000000000000178,30.0,2.86365015648982,30.26000022888184,-11.000152590219109,30.04999923706055,-0.059113336594721844
723,2002-12-12,29.5,30.29999923706055,29.5,30.29999923706055,6890.0,-0.03119871064488411,-1.0000000000000089,-1.7777730682829873,31.000011062617773,34.63771895351693,1.0927479305161647,1.68284666164422,1.5039836607316417,4.689607452300564,10.5628539794622,0.9500007629394496,-0.4562568757339953,-1.5055000305175774,-3.0856729951118993,0.07467293407674802,-2.29558651281474,-0.7154135482204147,1.9772730697929148,0.0,-42.52345465637142,0.7900864822971623,12,1.125,1.524999618530277,1.252500057220459,2.4250001907348633,-0.25,3,-0.03050846164509391,1.0000000000000158,30.45000076293945,-1.0000000000000178,30.0,2.86365015648982,30.26000022888184,-0.03050846164509391
724,2002-12-13,28.96999931335449,29.60000038146973,28.51000022888184,29.60000038146973,6827.0,-0.017966124971034336,2.4603120780376355,0.7875020861645621,28.028940639061418,32.94837115276643,1.3071515234437108,2.109952234922531,2.0749535386916094,5.160349565197141,11.17044224134034,1.0900001525878906,-0.5589262669463686,-1.9015007019043004,-3.69207601136279,-0.11092539244580735,-2.796788356633545,-1.0062130471750557,2.3490919108549946,23.71128648663501,-18.84196192511729,0.8952876547292464,12,0.9100008010864293,1.2850008010864293,1.9600005149841344,2.9550008773803746,0.28000068664551137,4,0.0010355777478974204,-1.0000000000000089,29.5,1.0000000000000158,30.45000076293945,-1.0000000000000178,30.0,0.0010355777478974204
725,2002-12-16,29.989999771118164,29.989999771118164,29.489999771118164,29.489999771118164,1035.0,0.03520885336346824,1.0,-0.7936494480808383,39.236647400998436,32.824566929345515,0.11942769269488807,1.023501508171158,1.156976344301306,4.0864201818419374,11.851887484905317,1.0200004577636754,-0.6993842836712005,-0.8060002326965332,-2.6122633204023415,1.0002628550092751,-1.7091317765494374,0.09713131115637097,1.0481823535585555,76.28861519645204,31.531275536087634,0.9031315438529044,12,-0.2349996566772461,0.2650003433227539,1.012500286102295,1.9350004196166992,-0.8400001525878906,0,-0.03301099628788873,2.4603120780376355,28.96999931335449,-1.0000000000000089,29.5,1.0000000000000158,30.45000076293945,-0.03301099628788873
726,2002-12-17,30.229999542236328,30.53000068664551,30.0,30.53000068664551,452.0,0.008002659984989169,2.5333244324069413,-0.6000022888183665,37.12479781507703,33.77099268654161,-0.26087902740130886,0.7204140999021149,1.0400111140958117,3.785356000627992,12.323233042537815,0.5400009155273473,-0.8694448503611731,-0.5025004386901841,-2.29378816098928,1.2887872836089116,-1.398144299839732,0.39314342245936373,0.555364392860902,85.14846156315666,44.05922990191445,0.8956438611495485,12,-0.7099990844726527,0.025000572204589844,0.7725005149841309,1.6950006484985352,-1.0799999237060547,1,-0.02216341668672006,1.0,29.989999771118164,2.4603120780376355,28.96999931335449,-1.0000000000000089,29.5,-0.02216341668672006
727,2002-12-18,30.0,30.82999992370605,29.88999938964844,30.82999992370605,7314.0,-0.007608321062492318,1.2650617360550993,2.766655858398933,35.82316904745983,34.056256208991314,0.004033393541586605,0.8365754133523993,1.2968402980589318,3.960317333060047,13.265026690133386,0.9400005340576101,-0.9607683752578247,-0.6329999923706069,-2.349705904073261,1.0837059193320435,-1.4913529482219303,0.22535296348071654,-1.4899997711181605,64.22413651356361,27.96067338075713,0.8583529558513252,12,-0.3299999237060547,0.25500011444091797,1.002500057220459,1.9250001907348633,-0.7000007629394496,2,-0.02699998219807953,2.5333244324069413,30.229999542236328,1.0,29.989999771118164,2.4603120780376355,28.96999931335449,-0.02699998219807953
728,2002-12-19,30.0,30.10000038146973,29.79999923706055,30.040000915527344,13723.0,0.0,2.750017881410319,0.048193878559331396,35.82316904745983,34.35009322392578,-0.032282466965796175,0.7697147526855019,1.3168084017824526,3.888753215757042,13.631141192713638,0.3000011444091797,-1.03624836658377,-0.5654999732971184,-2.2696188547709966,1.1386189081767597,-1.4175594140340557,0.28655946743981886,-1.443599777221678,64.22413651356361,32.36937866357154,0.8520594407369388,12,-0.3299999237060547,0.25500011444091797,1.1725001335144043,1.9250001907348633,-0.8199996948242188,3,-0.02699998219807953,1.2650617360550993,30.0,2.5333244324069413,30.229999542236328,1.0,29.989999771118164,-0.02699998219807953
729,2002-12-20,28.60000038146973,30.5,28.0,30.5,14414.0,-0.046666653951008996,1.6315794757199489,47.498903299637526,32.45856983095989,33.925136096972416,1.2744238587205778,2.0545265909418298,2.6757865664647937,5.206724563938781,15.148669987947489,2.5,-0.9902042464053196,-1.825499629974363,-3.6931691443907972,0.04216988444207104,-2.75933438718258,-0.891664872766146,2.229999542236321,21.201427478626726,-14.076214035493372,0.9338347572082175,12,0.8149995803832972,1.3999996185302699,3.0999994277954066,3.324999809265133,0.879999160766598,4,0.02272725908603168,2.750017881410319,30.0,1.2650617360550993,30.0,2.5333244324069413,30.229999542236328,0.02272725908603168
730,2002-12-23,27.84000015258789,28.57999992370605,26.71999931335449,28.57999992370605,6967.0,-0.02657343422184888,4.027030231485229,0.3894736419424029,30.089628274667916,34.289925448384416,1.8495464976952043,2.671094112486486,3.368324565194886,5.881041081523705,17.000421987879612,1.8800010681152415,-1.016177651756145,-2.4074998855590835,-4.543427143717835,-0.2715726274003316,-3.4754635146384594,-1.3395362564797075,2.933399772644041,27.25062464498269,-11.973476981273915,1.0679636290793757,12,0.9349994659423793,1.5199995040893555,3.859999656677246,4.085000038146973,1.4099998474121094,0,0.05064654596566309,1.6315794757199489,28.60000038146973,2.750017881410319,30.0,1.2650617360550993,30.0,0.05064654596566309
731,2002-12-24,27.84000015258789,27.84000015258789,27.84000015258789,27.84000015258789,0.0,0.0,1.0,-0.0,35.391565097020504,33.886277579480286,1.6884918561817628,2.5199101234164942,3.2875434136259862,5.794487492266612,18.67368806574464,0.0,-1.0374024121169327,-2.2294999122619643,-4.546689705456316,0.08768988093238406,-3.3880948088591403,-1.0709050156647884,2.771263748168945,27.25062464498269,-16.235492095260103,1.1585948965971746,12,0.9349994659423793,1.5149993896484375,3.8324995040893555,4.085000038146973,1.5599994659423828,1,0.047054578260144586,4.027030231485229,27.84000015258789,1.6315794757199489,28.60000038146973,2.750017881410319,30.0,0.047054578260144586
732,2002-12-25,27.84000015258789,27.84000015258789,27.84000015258789,27.84000015258789,0.0,0.0,1.0,0.0,30.917891904675614,33.87715322859783,1.4296743290526877,2.322368997103453,3.237334650804577,5.700987660307206,20.4373795216442,0.0,-1.0967226147688365,-2.02849988937378,-4.3887522409717405,0.3317524622241841,-3.208626065172762,-0.848373713574798,2.615613164672851,29.62964644927949,-14.909236470051084,1.1801261757989816,12,0.9349994659423793,1.5149993896484375,3.747499465942383,4.085000038146973,1.5599994659423828,2,0.047054578260144586,1.0,27.84000015258789,4.027030231485229,27.84000015258789,1.6315794757199489,28.60000038146973,0.047054578260144586
733,2002-12-26,27.84000015258789,27.84000015258789,27.84000015258789,27.84000015258789,0.0,0.0,1.0,0.0,31.73555396942693,34.288999154194,1.3068719906993174,2.1141525028614687,3.2022096526090493,5.612606133156191,22.29638305536912,0.0,-1.0997233820451484,-1.8274998664855957,-4.158163884295199,0.5031641513240075,-2.9928318753903973,-0.6621678575807941,2.4661886045165993,29.62964644927949,-16.73016712275222,1.1653320089048025,12,0.9349994659423793,1.4999990463256836,3.609999656677246,4.085000038146973,1.6599998474121094,3,0.05244249556287972,1.0,27.84000015258789,1.0,27.84000015258789,4.027030231485229,27.84000015258789,0.05244249556287972
734,2002-12-27,28.520000457763672,29.09000015258789,27.75,28.29999923706055,2470.0,0.024425298184223232,-1.0303037308903853,100.0,36.65644831335735,34.002310366678316,0.6217055022479983,1.2343855660047716,2.4716952414574607,4.8600549095071415,23.70807280055281,1.3400001525878906,-1.198492896802847,-0.9804995536804206,-3.120538484859562,1.1595393774987208,-2.0505190192699914,0.0895199119091501,1.642740721590819,75.94938848171083,28.01179590031966,1.0700194655895707,12,0.254999160766598,0.8199987411499023,2.8924994468688965,3.4049997329711914,0.6199989318847692,4,0.023141649257317765,1.0,27.84000015258789,1.0,27.84000015258789,1.0,27.84000015258789,0.023141649257317765
735,2002-12-30,29.96999931335449,29.96999931335449,28.520000457763672,28.520000457763672,1190.0,0.05084147378392134,1.0000000000000049,6.590867318629582,49.80544304289107,35.41127094754655,-0.9291375086450095,-0.3243928160188325,1.0192278229389764,3.3324265500018164,24.875091905334553,1.4499988555908168,-1.135384653708492,0.5279993057250927,-1.4834373556274336,2.539435967077619,-0.47771902495117047,1.5337176364013558,0.05503219136000226,100.0,48.14073422983897,1.0057183306762638,12,-1.1949996948242188,-0.6300001144409144,1.3725004196167028,1.9550008773803746,-0.10999870300292969,0,-0.016349675753907,-1.0303037308903853,28.520000457763672,1.0,27.84000015258789,1.0,27.84000015258789,-0.016349675753907
736,2002-12-31,29.96999931335449,29.96999931335449,29.96999931335449,29.96999931335449,0.0,0.0,1.0,0.0,46.694204996885446,36.61916383081606,-1.083878473985017,-0.4232781937262864,1.0392749329562285,3.25400893603123,25.891487661003648,0.0,-0.9944257148414302,0.5769993782043414,-1.3245022278277716,2.4785009842364545,-0.3737514248117151,1.527750181220398,-3.25,100.0,51.99001917059515,0.9507508030160567,12,-1.3599996566772425,-0.6300001144409144,1.4075007438659703,1.9550008773803746,-0.07999992370604758,1,-0.024024001663345396,1.0000000000000049,29.96999931335449,-1.0303037308903853,28.520000457763672,1.0,27.84000015258789,-0.024024001663345396
737,2003-01-01,29.96999931335449,29.96999931335449,29.96999931335449,29.96999931335449,0.0,0.0,1.0,0.0,53.72424210090084,38.60817194786506,-1.216510700535487,-0.4303799437749589,1.0436164104050611,3.1747952109556117,25.81717140257771,0.0,-0.9905027171606022,0.5674994468688936,-1.3440151593316436,2.479014053069431,-0.38825785623137676,1.523256749969164,-3.1849999999999987,100.0,44.02029229305151,0.9557573031002694,1,-1.3599996566772425,-0.6799993515014648,1.4075007438659703,1.9550008773803746,0.5500011444091832,2,-0.019019009272056464,1.0,29.96999931335449,1.0000000000000049,29.96999931335449,-1.0303037308903853,28.520000457763672,-0.019019009272056464
738,2003-01-02,29.989999771118164,30.559999465942386,29.93000030517578,30.559999465942386,1989.0,0.0006673492900202138,1.2105245546171095,-100.0,58.79310855117123,41.53423180566632,-1.3835767439975335,-0.492982753555566,1.0282793490170334,3.0748931364203216,25.28986300380071,0.6299991607666051,-0.9954988464983252,0.5984998703002944,-1.2959046100553735,2.4929043506559623,-0.34870236987753955,1.5457021104781283,-3.1413004577636734,79.7153094962222,18.84198269419349,0.9472022401778345,1,-1.3500003814697266,-0.6999998092651403,1.442500114440918,1.9350004196166992,0.2800006866455078,3,-0.019673229646239965,1.0,29.96999931335449,1.0,29.96999931335449,1.0000000000000049,29.96999931335449,-0.019673229646239965
739,2003-01-03,29.920000076293945,29.920000076293945,29.5,29.59000015258789,584.0,-0.0023341012123525573,1.5454555963355778,-0.5789475445382839,49.27835343456573,43.666312378988295,-1.2366958901355254,-0.4566334647082897,1.1022251867783197,3.074950008955483,24.993743520214466,0.48999977111816406,-0.9760042972067389,0.535000133514405,-1.3507634651494271,2.420763732178237,-0.40788166581751284,1.4778819328463229,-2.92284875683594,68.62746564667084,9.303204065818754,0.9428817993319163,1,-0.7650003433227539,-0.6300001144409215,1.6374998092651367,2.005000114440918,0.25,4,-0.014037435669217002,1.2105245546171095,29.989999771118164,1.0,29.96999931335449,1.0,29.96999931335449,-0.014037435669217002
740,2003-01-06,29.1200008392334,30.0,29.1200008392334,30.0,343.0,-0.026737942346945265,1.0,-2.6666647400514405,39.74122804388808,44.14960826197359,-0.2637727758847319,0.267284674985909,1.8740669721993726,3.7996443938447015,24.410952522927765,0.8799991607666016,-0.9818411649339964,-0.20799913406371928,-2.0508296089752562,1.6348313408478177,-1.1294143715194878,0.7134161033920492,-1.980335593916017,0.0,-53.74198927452161,0.9214152374557677,1,0.03499889373779297,0.11499881744384766,2.4349989891052246,2.679999351501465,1.0799999237060511,0,0.000686763387317546,1.5454555963355778,29.920000076293945,1.2105245546171095,29.989999771118164,1.0,29.96999931335449,0.000686763387317546
741,2003-01-07,29.020000457763672,29.35000038146973,29.020000457763672,29.35000038146973,1122.0,-0.0034340789350183476,-1.0000000000000215,0.37500027093046595,40.71969915903245,45.23869795690213,0.023706162778218243,0.305778968788438,1.9257916765266394,3.8229939160708426,23.826431782801443,0.32999992370605824,-0.8433928124869361,-0.25899953842163015,-2.0785642328667926,1.5605651560235323,-1.1687818856442114,0.6507828088009511,-1.7435218436212914,0.0,-50.250814438626065,0.9097823472225806,1,0.13499927520751953,-0.03500080108642578,2.677499294281006,2.484999656677246,1.1800003051757777,1,0.028945559591235792,1.0,29.1200008392334,1.5454555963355778,29.920000076293945,1.2105245546171095,29.989999771118164,0.028945559591235792
742,2003-01-08,28.649999618530273,29.0,28.5,28.95000076293945,2500.0,-0.012749856423052264,1.5000023841880648,0.9090945871745019,38.05309316267794,45.94064675615225,0.5818793575268018,0.5628727550846833,2.2325506434314235,4.11341418456859,24.023432413762986,0.5200004577636719,-0.6101316306844211,-0.539000320434571,-2.2915186852544167,1.2135180443852747,-1.4152595028444956,0.3372588619753536,-1.2421801703158941,7.281536767858006,-39.49974476098452,0.8762591824099234,1,0.505000114440918,0.21000003814697266,2.9800004959106445,2.535000801086426,1.9500007629394567,2,0.0432809698997747,-1.0000000000000215,29.020000457763672,1.0,29.1200008392334,1.5454555963355778,29.920000076293945,0.0432809698997747
743,2003-01-09,28.60000038146973,29.209999084472656,28.60000038146973,29.209999084472656,2461.0,-0.001745174091667523,-1.0000000000000115,2.033321253504752,50.0,47.42326361022365,0.83928125858165,0.5712789185791571,2.2038832344196706,4.0827341900973515,23.691039374452505,0.6099987030029261,-0.43557307309318816,-0.5439995765685985,-2.3090683788950592,1.2210692257578621,-1.4265339777318289,0.3385348245946318,-1.066093732546232,6.666692097982008,-41.55951404055127,0.882534401163231,1,0.9299993515014613,0.17499923706053977,2.444999694824215,2.164999961853024,2.1999988555908203,3,0.06713286890506232,1.5000023841880648,28.649999618530273,-1.0000000000000215,29.020000457763672,1.0,29.1200008392334,0.06713286890506232
744,2003-01-10,29.0,29.0,29.0,29.0,1810.0,0.013986000461364778,1.0,-0.0,64.72081537730179,49.080527202935954,0.5749970069429082,0.18302595223027396,1.7282430645032463,3.6035622468102417,22.56845273357028,0.3999996185302699,-0.2089683234765367,-0.14549999237060618,-1.9099970685936825,1.61899708385247,-1.027748530482146,0.7367485457409337,-1.3450496383957464,33.33333333333333,-16.8213297353201,0.8822485381115388,1,0.5299997329711914,-0.22500038146973012,1.9049997329711914,1.4250001907348633,2.0,4,0.04379311923323015,-1.0000000000000115,28.60000038146973,1.5000023841880648,28.649999618530273,-1.0000000000000215,29.020000457763672,0.04379311923323015
745,2003-01-13,29.0,29.0,28.440000534057614,28.440000534057614,788.0,0.0,1.0000000000000127,100.0,64.72081537730179,51.0834839118711,0.4726353785674746,0.11073210495305474,1.6491086492673865,3.5235861489754114,22.10011529917097,0.5599994659423864,0.025989519476588896,-0.09600000381469798,-1.8157229050638328,1.6237228974344369,-0.9558614544392654,0.7638614468098694,-1.2288476742222194,61.53841316951083,8.135972930276004,0.8598614506245669,1,0.5,-0.22500038146973012,1.9049997329711914,1.3200006484985352,2.0,0,0.04034483021703261,1.0,29.0,-1.0000000000000115,28.60000038146973,1.5000023841880648,28.649999618530273,0.04034483021703261
746,2003-01-14,29.559999465942386,29.559999465942386,29.559999465942386,29.559999465942386,50.0,0.01931032641180641,1.0,0.0,69.11111158206165,52.79313607644451,-0.16945914414857555,-0.529166360866828,1.011626687675669,2.886055021632547,22.076045626092412,0.5599994659423864,0.2108864529965473,0.49749946594238637,-1.1539603739846456,2.1489593058694183,-0.3282304540211314,1.323229385905904,-1.6772932545580232,100.0,41.789784239054484,0.8257299199635164,1,-0.059999465942386365,-0.7849998474121165,1.3200006484985316,0.7600011825561488,1.6400012969970632,1,0.021650923834908742,1.0000000000000127,29.0,1.0,29.0,-1.0000000000000115,28.60000038146973,0.021650923834908742
747,2003-01-15,29.190000534057614,29.54999923706055,29.190000534057614,29.190000534057614,1333.0,-0.01251687884199959,0.0,0.0,63.86038199477452,53.3561664590671,0.08745859921341648,-0.2350111126047203,1.3221022370184734,3.175583649638451,22.535036631348028,0.36999893188477273,0.176772453710889,0.16800050735473349,-1.425361597932124,1.7613626126415909,-0.6286805452886952,0.9646815599981622,-1.2002025924909283,66.9643495764656,4.926602015633264,0.796681052643429,1,0.02999973297119496,-0.41500091552734375,1.6899995803833043,0.7349996566772496,2.010000228881836,2,0.03460089792404797,1.0,29.559999465942386,1.0000000000000127,29.0,1.0,29.0,0.03460089792404797
748,2003-01-16,29.190000534057614,29.54999923706055,29.190000534057614,29.190000534057614,1333.0,0.0,0.0,0.0,57.99523390075857,54.32470873308853,-0.04241567704906046,-0.3149534831330847,1.2410417480349487,3.099086527775956,22.936063622932995,0.3599987030029368,0.16530117991085191,0.20850048065185334,-1.320052227262316,1.7370531885660228,-0.5557758733052296,0.9727768346089363,-1.0973945315158993,66.9643495764656,6.4101255929865175,0.7642763539570845,1,0.02999973297119496,-0.41500091552734375,1.6624994277954137,0.7349996566772496,2.6399993896484375,3,0.048304207660667675,0.0,29.190000534057614,1.0,29.559999465942386,1.0000000000000127,29.0,0.048304207660667675
749,2003-01-17,29.25,29.420000076293945,29.25,29.420000076293945,881.0,0.0020554801248593435,1.0,-100.0,37.14285714285725,54.036000855196214,-0.2318285763956638,-0.3412561762409432,1.1231861412857498,2.9461950713262723,21.97723946466971,0.22999954223633168,0.09016062106825729,0.2359999656677232,-1.2860259560681087,1.758025887403555,-0.5250129952001927,0.9970129265356391,-1.0586982589222593,72.32144985882186,16.06464301260688,0.7610129608679153,1,-0.25,-0.4750003814697301,1.5749998092651367,0.6750001907348633,2.75,4,0.05299142690805292,0.0,29.190000534057614,0.0,29.190000534057614,1.0,29.559999465942386,0.05299142690805292
750,2003-01-20,29.25,29.25,29.25,29.25,0.0,0.0,1.0,-0.0,37.14285714285725,53.63857396451009,-0.23629822658072897,-0.24264699490642982,1.0738084839216597,2.857150155419319,20.243960277020957,0.0,-0.029451017583241423,0.16549997329711985,-1.2547808802144047,1.5857808268086444,-0.5446404534586406,0.8756404000528804,-0.9639503499276749,16.216118688978202,-33.082000488776146,0.7101404267557617,1,-0.25,-0.4750003814697301,0.817500114440918,0.6750001907348633,2.25,0,0.05982905982905984,1.0,29.25,0.0,29.190000534057614,0.0,29.190000534057614,0.05982905982905984
751,2003-01-21,29.149999618530273,29.399999618530273,29.149999618530273,29.149999618530273,1045.0,-0.00341881646050346,0.0,0.0,35.8620630688344,53.395126176305254,-0.1295408127192701,-0.04160585278744833,1.1222511345281632,2.874603696430242,18.342806642238184,0.25,-0.08783528313253441,-3.8146972514141453e-07,-1.2938233107328294,1.2938225477933791,-0.646911846101279,0.6469110831618288,-0.772991975823146,0.0,-41.113150670222424,0.6469114646315526,1,-0.14999961853027344,-0.37500000000000355,0.8550004959106445,0.7750005722045898,1.899999618530277,1,0.06346485096671173,1.0,29.25,1.0,29.25,0.0,29.190000534057614,0.06346485096671173
752,2003-01-22,29.149999618530273,29.25,29.149999618530273,29.25,1193.0,0.0,1.0,-100.0,35.41665010980515,51.774753966283605,-0.05716903898453651,0.06489527611971724,1.0696303949425143,2.791218824143563,16.338912302673826,0.10000038146972656,-0.02479137629911321,-0.06550035476684712,-1.2033182005257181,1.072317490992024,-0.6344092776462844,0.5034085681125902,-0.6856723028937353,0.0,-34.73360346748785,0.5689089228794356,1,-0.14999961853027344,-0.37500000000000355,0.7375006675720215,0.7750005722045898,1.899999618530277,2,0.07032594069421583,0.0,29.149999618530273,1.0,29.25,1.0,29.25,0.07032594069421583
753,2003-01-23,29.29999923706055,29.29999923706055,29.29999923706055,29.29999923706055,100.0,0.005145784579527968,1.0,-0.0,39.5270028629589,48.97544146468995,-0.10888172053477163,0.031498287271983116,0.867668119839724,2.5530699016634912,14.200131268514593,0.149999618530277,0.04419040624167181,0.011499309539797054,-0.9241176150587371,0.9471162341383312,-0.45630915275947004,0.47930777183906415,-0.7518450354117796,55.55532008081625,24.071832769060023,0.46780846229926704,1,-0.2999992370605504,-0.6599998474121129,0.6625008583068812,0.6250009536743129,1.4900016784667933,3,0.06484647014856071,1.0,29.149999618530273,0.0,29.149999618530273,1.0,29.25,0.06484647014856071
754,2003-01-24,29.18000030517578,29.18000030517578,29.18000030517578,29.18000030517578,513.0,-0.004095526792129989,1.0,0.0,51.31577956708146,47.48599304133213,0.0439580533262145,0.21447418190404477,0.9284029637988347,2.583326832519834,13.564789222435019,0.11999893188476918,0.16673080554936703,-0.1414996147155776,-1.0069111242154065,0.7239118947842513,-0.574205369465492,0.29120614003433687,-0.5513722929552642,12.000274658203125,-22.49631976510115,0.4327057547499137,1,0.17499923706054688,-0.5400009155273438,0.7824997901916504,1.0850000381469727,1.9200000762939489,4,0.09081561311910713,1.0,29.29999923706055,1.0,29.149999618530273,0.0,29.149999618530273,0.09081561311910713
755,2003-01-27,29.479999542236328,29.479999542236328,29.32999992370605,29.32999992370605,500.0,0.01028098813992595,1.0000000000000473,100.0,59.27419106744021,46.39300187304085,-0.20203950756905442,-0.13082424966162165,0.5762394349140081,2.1928223063317915,13.645670113214292,0.2999992370605469,0.2242809981207472,0.1829996109008789,-0.6313476332616617,0.9973468550634195,-0.22417401118039137,0.5901732329821492,-0.7741166718669348,100.0,58.61419555507035,0.4071736220812694,1,-0.13000011444091797,-0.8400001525878906,0.22750043869018555,1.0200004577636719,2.920001983642578,0,0.08548169935190253,1.0,29.18000030517578,1.0,29.29999923706055,1.0,29.149999618530273,0.08548169935190253
756,2003-01-28,29.25,29.26000022888184,29.01000022888184,29.25,11050.0,-0.007801884186151575,23.9994278084977,0.0,62.820551485901404,46.27746514983273,-0.023063113968706972,0.0447641302304973,0.750326555854933,2.3303795851260354,13.868846313298262,0.46999931335448863,0.1779130187976392,-0.01099996566772532,-0.7612108394110351,0.7392109080755844,-0.3861054025393784,0.3641054712039278,-0.4699524658076868,51.06385569060288,5.142505693684733,0.37510543687165465,1,0.02999973297119496,-0.0950002670288086,-0.18250036239624023,0.6099996566772461,3.049999237060554,1,0.07692307692307687,1.0000000000000473,29.479999542236328,1.0,29.18000030517578,1.0,29.29999923706055,0.07692307692307687
757,2003-01-29,29.399999618530273,29.399999618530273,29.399999618530273,29.399999618530273,860.0,0.005128192086505168,1.0,0.0,66.39346184512902,47.21060158809611,-0.1566110424959284,-0.15824105003613198,0.5292081577363597,2.0878714515014067,14.025438385348323,0.14999961853027344,0.13525109945815927,0.1674996376037612,-0.5089887460073221,0.8439880212148445,-0.17074455420178225,0.5057438294093046,-0.5487540070679557,82.97871476979878,30.76623066529919,0.3382441918055425,1,-0.1549997329711914,-0.24499988555908203,-0.33500003814697266,0.46000003814697266,2.8999996185302805,2,0.05612243673262873,23.9994278084977,29.25,1.0000000000000473,29.479999542236328,1.0,29.18000030517578,0.05612243673262873
758,2003-01-30,29.399999618530273,29.399999618530273,29.399999618530273,29.399999618530273,0.0,0.0,1.0,0.0,59.80393531828945,49.728499163144136,-0.13822596520449082,-0.21577143551065348,0.477255312802356,1.9957011728252922,14.79943358765703,0.0,0.01287630286312691,0.19699964523315572,-0.38530407728318394,0.7793033677494954,-0.09415221602501589,0.4881515064913273,-0.4804038528887524,82.97871476979878,27.205873162716827,0.2911518612581701,1,-0.1549997329711914,-0.24499988555908203,-0.33500003814697266,0.28999996185302734,2.8999996185302805,3,0.05612243673262873,1.0,29.399999618530273,23.9994278084977,29.25,1.0000000000000473,29.479999542236328,0.05612243673262873
759,2003-01-31,29.5,29.5,29.35000038146973,29.35000038146973,564.0,0.003401373563511889,-1.0000000000000473,100.0,61.68226714701042,52.455100274716706,-0.2224248403803628,-0.36770281032388397,0.3237810729902364,1.8079664115806722,15.17155828897468,0.14999961853026988,-0.060750590635066715,0.3180000305175774,-0.17955580288523976,0.8155558639203946,0.0692221138161706,0.5667779472189842,-0.5147880863464458,100.0,43.09935924816462,0.24877791670140773,1,-0.24499988555908203,-0.3450002670288086,-0.44250059127807617,0.18999958038330078,1.4200000762939453,4,0.043728844594147276,1.0,29.399999618530273,1.0,29.399999618530273,23.9994278084977,29.25,0.043728844594147276
760,2003-02-03,29.13999938964844,29.479999542236328,29.13999938964844,29.25,28.0,-0.012203410520391866,-5.181786655569762,-0.7333392673219422,39.175237460390576,52.82323076266739,0.13447247574170973,-0.006458257450340454,0.6250220713339694,2.0644748526229186,15.340659687613709,0.36000061035155895,-0.10265606178511888,-0.043000507354733486,-0.5401118989554874,0.4541108842460204,-0.29155620315511044,0.20555518844564347,-0.09179597390333427,26.530453365304336,-23.88905455898364,0.24855569580037662,2,0.11500072479247692,0.36000061035155895,-0.08249998092651722,0.5500001907348597,0.8100013732910085,0,0.06726153167036619,-1.0000000000000473,29.5,1.0,29.399999618530273,1.0,29.399999618530273,0.06726153167036619
761,2003-02-04,29.86000061035156,29.86000061035156,29.20000076293945,29.20000076293945,109.0,0.024708347144265508,1.0,-5.999965321126564,64.62882896239357,56.06902841295499,-0.5299540530715419,-0.695985667088646,-0.1465837801969201,1.2441175616410263,15.206064828758858,0.7200012207031179,-0.044483207385745516,0.6350007057189906,0.06003162092155634,1.2099697905164248,0.3475161633202717,0.9224852481177095,-0.7513253525985597,100.0,49.538732417902764,0.28748454239871735,2,-0.42500019073485973,-0.36000061035155895,-0.8025012016296351,-0.17000102996825817,0.5399990081787145,1,0.08506365919653747,-5.181786655569762,29.13999938964844,-1.0000000000000473,29.5,1.0,29.399999618530273,0.08506365919653747
762,2003-02-05,29.88999938964844,30.059999465942386,29.68000030517578,29.68000030517578,485.0,0.0010046476451337494,-2.6190554041780536,0.3181805045805331,65.08619661987913,58.908938830390575,-0.4961169795395186,-0.6622790093529538,-0.24373205326309844,1.124414685428345,14.517731142995155,0.3799991607666051,0.018545144075776676,0.6029994964599652,0.0217089368689507,1.1842900560509797,0.3123542166644562,0.8936447762554742,-0.75,81.52173236998414,31.778684244689842,0.2906452797955073,2,-0.3549995422363281,-0.38999938964844105,-0.9149999618530309,-0.19999980926514027,-0.6599998474121129,2,0.08062896944209208,1.0,29.86000061035156,-5.181786655569762,29.13999938964844,-1.0000000000000473,29.5,0.08062896944209208
763,2003-02-06,30.520000457763672,30.520000457763672,29.96999931335449,30.0,2515.0,0.021077319537631478,1.1153871547518752,2.4762034514077693,71.97233089931837,61.204111200639126,-1.044725671893513,-1.2027277579211102,-0.9349464247910539,0.39995767277463656,14.1939896760939,0.6300010681152308,0.11669598573671536,1.137000560760498,0.41603323641541223,1.8579678851055839,0.7765168985879569,1.4974842229330392,-1.323201065063472,100.0,50.918925930691486,0.36048366217254285,2,-0.755000114440918,-1.0200004577636719,-1.5700006484985352,-0.8300008773803711,-2.520000457763672,3,0.05832237066182899,-2.6190554041780536,29.88999938964844,1.0,29.86000061035156,-5.181786655569762,29.13999938964844,0.05832237066182899
764,2003-02-07,30.270000457763672,30.45000076293945,30.270000457763672,30.34000015258789,553.0,-0.008191349811608739,-4.142888283378645,-0.13461467923559403,66.24204866291191,61.97831760013597,-0.6971633351148796,-0.898785305216812,-0.7503268357578818,0.5650644165693706,13.852752818042802,0.25,0.21821824892180786,0.823500537872313,0.025020803598000185,1.6219802721466259,0.42426067073515483,1.2227404050094712,-1.0186730621337858,81.88407199268016,27.46247356183295,0.3992398671371572,2,-0.505000114440918,-0.7899999618530273,-1.3050007820129395,-0.5800008773803711,-3.9700012207031214,4,0.06706305743633467,1.1153871547518752,30.520000457763672,-2.6190554041780536,29.88999938964844,1.0,29.86000061035156,0.06706305743633467
765,2003-02-10,30.170000076293945,30.35000038146973,30.0,30.20000076293945,930.0,-0.003303613477286138,1.1212149235615168,0.4285831062669792,66.24204866291191,62.358483953137146,-0.5464593948976102,-0.7448247372457288,-0.6950055383228779,0.5863924154676212,12.854487435038575,0.3500003814697301,0.2997264729530471,0.6650001525878899,-0.1664984624880006,1.4964987676637804,0.24925084504994288,1.080749460125837,-0.8663257978515588,73.48481345548082,11.676136624133704,0.4157493075379461,2,-0.3400001525878906,-0.6899995803833008,-0.9475002288818359,-0.48000049591064453,-1.9300003051757812,0,0.024859131524806122,-4.142888283378645,30.270000457763672,1.1153871547518752,30.520000457763672,-2.6190554041780536,29.88999938964844,0.024859131524806122
766,2003-02-11,30.20000076293945,30.20000076293945,30.0,30.0,398.0,0.0009943880202067934,1.0000000000000355,-6.666539513002133,66.56153184760703,62.377158397856924,-0.4777739499549405,-0.7635682667943477,-0.764132723592212,0.5013651745809788,12.483929648257813,0.20000076293944957,0.35535896394775435,0.6630007743835407,-0.22476678428060382,1.5507683330476851,0.21911699505146842,1.106884553715613,-0.8460734769970628,61.90480515528952,-7.4032552763047335,0.4438837793320721,2,-0.3700008392333949,-0.720000267028805,-1.0050010681152308,-0.5100011825561488,-1.3800010681152308,1,-0.00827814548623429,1.1212149235615168,30.170000076293945,-4.142888283378645,30.270000457763672,1.1153871547518752,30.520000457763672,-0.00827814548623429
767,2003-02-12,30.20000076293945,30.20000076293945,30.20000076293945,30.20000076293945,3.0,0.0,1.0,0.0,64.9006852559446,62.94346394648527,-0.3937688360777578,-0.7209873102556372,-0.7663475557136543,0.44577997989307505,11.77045502549082,0.0,0.3686100336535105,0.612500762939451,-0.30651241076170876,1.5315139366406108,0.15299417608887111,1.0720073497900309,-0.7978305897970621,41.81835836578682,-28.021897705173686,0.45950658685057905,2,-0.3700008392333949,-0.720000267028805,-1.1300010681152308,-0.5100011825561488,-1.7800006866455043,2,0.006622478494644923,1.0000000000000355,30.20000076293945,1.1212149235615168,30.170000076293945,-4.142888283378645,30.270000457763672,0.006622478494644923
768,2003-02-13,30.60000038146973,30.60000038146973,30.290000915527344,30.290000915527344,135.0,0.013245020146527509,-1.0000000000000229,100.0,71.51514520986905,64.03600595346956,-0.6768225559474885,-1.0645153662059776,-1.1778218953127286,0.007923981790501244,11.248703852884082,0.39999961853028054,0.40509758527416295,0.9420003890991246,-0.06110279417387332,1.9451035723721226,0.44044879746262566,1.4435519807356236,-1.151517036615342,100.0,21.89973900806251,0.5015515916364995,2,-0.7300004959106445,-1.0799999237060582,-1.5925006866455114,-0.9100008010864293,-2.60000038146973,3,-0.04477126869786008,1.0,30.20000076293945,1.0000000000000355,30.20000076293945,1.1212149235615168,30.170000076293945,-0.04477126869786008
769,2003-02-14,30.79999923706055,30.79999923706055,30.70000076293945,30.79999923706055,1059.0,0.006535910231946662,1.0,0.0,70.62499031424761,67.53042293723146,-0.7521170284701526,-1.2041770079303653,-1.3820499892310032,-0.22915259522642728,10.805647770817188,0.1999988555908203,0.4294470676299973,1.0644992828369162,-0.040236873493494585,2.169235439167327,0.5121312046717108,1.6168673610021216,-1.2824248700092404,100.0,23.650820226885628,0.5523680781652057,2,-0.7999992370605504,-1.1799993515014684,-1.647499561309818,-1.1099996566772496,-2.420000076293949,4,-0.0909090683902164,-1.0000000000000229,30.60000038146973,1.0,30.20000076293945,1.0000000000000355,30.20000076293945,-0.0909090683902164
770,2003-02-17,31.0,31.11000061035156,31.0,31.11000061035156,757.0,0.006493531425117549,1.0000000000000646,-100.0,77.60250638690638,68.97194265106623,-0.7381552040571933,-1.3347850922404447,-1.5908131572963526,-0.4582592761563191,10.495531368142158,0.3100013732910085,0.49097634066198736,1.1770000457763672,-0.03758019724110184,2.391580288793836,0.5697099242676344,1.7842901672851,-1.379831643347952,90.09004055261559,10.10694012534205,0.6072901215087337,2,-0.6049995422363281,-1.2249994277954137,-1.8475003242492676,-1.3100004196166992,-1.0,0,-0.1516129278367564,1.0,30.79999923706055,-1.0000000000000229,30.60000038146973,1.0,30.20000076293945,-0.1516129278367564
771,2003-02-18,31.0,31.0,31.0,31.0,0.0,0.0,1.0,-0.0,76.49005179521161,70.23903767054762,-0.6251853632989928,-1.2533408187813677,-1.5913743573697872,-0.4908541251012579,10.381269196178385,0.0,0.5475303508440703,1.0845000267028801,-0.1943562984895273,2.3633563518952876,0.44507186410667643,1.7239281892990839,-1.2308484179780024,87.91201881358742,7.964655010574816,0.6394281625962037,2,-0.4600000381469762,-0.9399995803833008,-1.8625001907348633,-1.3100004196166992,0.7000007629394496,1,-0.08903226544780118,1.0000000000000646,31.0,1.0,30.79999923706055,-1.0000000000000229,30.60000038146973,-0.08903226544780118
772,2003-02-19,31.20000076293945,31.20000076293945,31.20000076293945,31.20000076293945,168.0,0.006451637514175879,1.0,0.0,77.9503011771647,70.90325659030832,-0.6926613324919835,-1.3617011917709618,-1.8041309538633712,-0.7226176516502001,10.361513570763742,0.20000076293944957,0.7052139482143787,1.1820007324218729,-0.16530264670186057,2.5293041115456063,0.5083490428600079,1.8556524219837378,-1.2967642780844955,100.0,19.591888252167976,0.6736516895618662,2,-0.600000381469723,-1.095000267028805,-2.062500953674313,-1.5100011825561488,0.7299995422363317,2,-0.07628208365117373,1.0,31.0,1.0000000000000646,31.0,1.0,30.79999923706055,-0.07628208365117373
773,2003-02-20,31.20000076293945,31.20000076293945,31.20000076293945,31.20000076293945,0.0,0.0,1.0,0.0,77.24357798725994,72.12564873745809,-0.6549326001790128,-1.2775606544820945,-1.7865237354331391,-0.7427275155674167,10.416886250960628,0.0,0.7534797747019297,1.0870006561279268,-0.31400842985375377,2.4880097421096075,0.3864961131370883,1.7875051991187654,-1.141152564714357,100.0,21.158436033720164,0.70050454299084,2,-0.600000381469723,-1.095000267028805,-2.2025008201599086,-1.5100011825561488,0.7699985504150391,3,-0.08910258393159065,1.0,31.20000076293945,1.0,31.0,1.0000000000000646,31.0,-0.08910258393159065
774,2003-02-21,31.82999992370605,31.82999992370605,31.020000457763672,31.020000457763672,1355.0,0.020192280300035614,1.0000000000000089,100.0,89.6755089214932,74.72936654396712,-1.1626385354928104,-1.7906570902246521,-2.374145889458358,-1.34147583900846,10.626161310176355,0.8099994659423793,0.8217800169351399,1.584499835968014,0.05928022984959114,3.109719442086437,0.8218900329088044,2.3471096390272237,-1.6342134177152374,100.0,13.940740785020779,0.7626098030592112,2,-0.9149999618530238,-1.4099998474121058,-2.83249998092651,-2.1950006484985316,0.0699996948242223,4,-0.12032673367534563,1.0,31.20000076293945,1.0,31.20000076293945,1.0,31.0,-0.12032673367534563
775,2003-02-24,32.0,32.09999847412109,32.0,32.0,1126.0,0.0053408757996049605,0.0,0.0,87.6760435681387,77.07542340180397,-1.1686503145403648,-1.8574157642233367,-2.5318025154710355,-1.4549685480701378,11.430575401604468,0.2699985504150355,0.8188478910158246,1.6284998893737779,-0.04007399046779625,3.297073769215352,0.7942129494529908,2.462786829294565,-1.5754236155290542,90.90921701496116,6.3401763522144705,0.834286939920787,2,-0.8500003814697337,-1.4450006484985352,-3.1125001907348633,-2.3650007247924805,-0.5499992370605504,0,-0.1131250262260437,1.0000000000000089,31.82999992370605,1.0,31.20000076293945,1.0,31.20000076293945,-0.1131250262260437
776,2003-02-25,31.5,31.70000076293945,31.04999923706055,31.70000076293945,7050.0,-0.015625,5.499990463293376,-100.0,74.32024082139269,78.12204068685377,-0.5194818580140357,-1.2439885257381462,-2.0327517073538814,-0.8928114081318839,11.215342610190007,0.9500007629394496,0.8431022647901045,1.0159998893737807,-0.6375311818417657,2.669530960589327,0.1892343537660075,1.842765424981554,-0.8073560811850307,44.44448369037346,-38.83659379743321,0.8267655356077723,2,-0.3050003051757848,-0.9450006484985352,-2.6125001907348633,-2.140000343322754,-0.14999961853026988,1,-0.04761904761904767,0.0,32.0,1.0000000000000089,31.82999992370605,1.0,31.20000076293945,-0.04761904761904767
777,2003-02-26,31.04999923706055,31.07999992370605,31.04999923706055,31.07999992370605,980.0,-0.014285738506014223,1.0,0.15000286101200247,58.46643128489448,76.67218358407881,0.07126527601373667,-0.6999211861658736,-1.5815340476638013,-0.43022130206024656,11.213810105519023,0.4500007629394496,0.8701929323101822,0.4834991455078175,-1.1057050097525511,2.072703300768186,-0.31110293212236684,1.2781012231380018,-0.13217858939660232,2.7776698514741303,-75.15042514922064,0.7946020776301846,2,0.3500003814697159,-0.4949998855590856,-2.1624994277954137,-1.6899995803833043,0.3000011444091797,2,0.020934027112730957,5.499990463293376,31.5,0.0,32.0,1.0000000000000089,31.82999992370605,0.020934027112730957
778,2003-02-27,31.04999923706055,31.04999923706055,31.04999923706055,31.04999923706055,0.0,0.0,1.0,-0.0,63.54164045167066,75.88514471045914,0.15847586486340504,-0.6007711348454592,-1.580292061138298,-0.4211765863270749,11.212194782391341,0.0,0.899660509078295,0.4009991645813038,-1.1022170300317136,1.9042153591943212,-0.3506089327252049,1.1526072618878125,1.0499992370605362,2.7776698514741303,-71.5663053146756,0.7516080973065086,2,0.4999999999999929,-0.4949998855590856,-2.1624994277954137,-1.6899995803833043,-0.34999847412110086,3,0.028341419959356573,1.0,31.04999923706055,5.499990463293376,31.5,0.0,32.0,0.028341419959356573
779,2003-02-28,30.790000915527344,30.790000915527344,30.790000915527344,30.790000915527344,7.0,-0.008373537131133979,1.0,0.0,60.19738555120197,73.95124239538087,0.46590127133782744,-0.25209921767343246,-1.2769142719790878,-0.175907635451388,11.213475114988267,0.2599983215332067,0.9389506491792865,0.0765007972717271,-1.3264926085631998,1.4794942031066505,-0.6249959056457328,0.777997500189187,1.2889975738525337,0.0,-71.37709103419506,0.7014967029174617,2,0.6549987792968714,-0.2350015640258789,-1.970001220703125,-1.4300012588500977,0.7099990844726562,4,0.03832407803638849,1.0,31.04999923706055,1.0,31.04999923706055,5.499990463293376,31.5,0.03832407803638849
780,2003-03-03,31.10000038146973,31.10000038146973,31.10000038146973,31.10000038146973,50.0,0.01006818631778783,1.0,0.0,63.554220155288235,72.51392776872272,0.19174236509250875,-0.42976577959223405,-1.5145368313520713,-0.5072863004047967,11.084949784597969,0.30999946594238637,0.9286984054578475,0.288500213623049,-0.9107322230031123,1.4877326502492068,-0.31111600469003164,0.8881164319361297,0.9274382049560437,34.06588109041725,-36.91860720827944,0.5996162183130793,3,0.3449993133544851,-0.5450010299682653,-2.1025009155273473,-1.740000724792484,0.3999996185302699,0,0.025723447821473622,1.0,30.790000915527344,1.0,31.04999923706055,1.0,31.04999923706055,0.025723447821473622
781,2003-03-04,32.400001525878906,32.75,31.399999618530273,31.399999618530273,2528.0,0.041800679371816196,-1.699995613106512,100.0,73.80953757106116,72.05384292360012,-0.9932332413205707,-1.6123875887805355,-2.7255626872882956,-1.8272320744131108,12.243298827515794,1.6499996185302699,0.9458665043434848,1.4615013122558587,0.15349700677202094,2.7695056177396964,0.8074991595139416,2.1155034649977758,-1.6100006103515625,82.14292665267944,7.160577467079193,0.6540021527419185,3,-0.6300010681152344,-1.5200014114379883,-3.4050021171569824,-3.04000186920166,-0.7800006866455078,1,-0.029321009820961308,1.0,31.10000038146973,1.0,30.790000915527344,1.0,31.04999923706055,-0.029321009820961308
782,2003-03-05,32.299999237060554,32.59999847412109,32.0,32.200000762939446,1656.0,-0.0030864902502698577,-1.3999938964843466,0.09999828338951885,69.67590538318055,71.21299041203574,-0.8054932528302565,-1.3940504258878974,-2.535912667626377,-1.731991256721333,13.787963202393398,0.5999984741210866,0.924183040638507,1.2409990310669023,-0.10382168872006758,2.5858197508538723,0.5685886711734156,1.913409390960389,-1.470798339843757,77.04076667665791,5.007226063867137,0.6724103598934853,3,-0.5299987792968821,-1.3549995422363352,-3.0824995040893626,-2.939999580383308,-0.7500000000000036,2,-0.029411729969974987,-1.699995613106512,32.400001525878906,1.0,31.10000038146973,1.0,30.790000915527344,-0.029411729969974987
783,2003-03-06,32.299999237060554,32.299999237060554,32.299999237060554,32.299999237060554,244.0,0.0,1.0,0.0,68.20387135960544,68.82725290515931,-0.7074447003992823,-1.3216201053135421,-2.4444165947740046,-1.728817492882012,14.97127740553667,0.0,0.9160644737553056,1.1519990921020593,-0.2756759581698063,2.5796741423739213,0.4381615669661265,1.865836617237992,-1.432382357788093,77.04076667665791,8.19181841966369,0.7138375251359314,3,-0.5299987792968821,-1.3549995422363352,-3.0999994277954173,-2.944999694824226,-0.6499996185302805,3,-0.029411729969974987,-1.3999938964843466,32.299999237060554,-1.699995613106512,32.400001525878906,1.0,31.10000038146973,-0.029411729969974987
784,2003-03-07,32.299999237060554,32.299999237060554,32.299999237060554,32.299999237060554,0.0,0.0,1.0,0.0,66.58161453087531,66.48342745657449,-0.708243491025403,-1.2245218187587525,-2.3729558672902122,-1.7367885246530008,16.218539378594336,0.0,0.8844085680220246,1.0504991531372134,-0.4027650448771425,2.5037633511515693,0.32386705413003725,1.7771312521443896,-1.3947346953735433,72.72722018322148,6.293928612285455,0.7266320990071772,3,-0.5299987792968821,-1.3549995422363352,-3.0999994277954173,-2.944999694824226,-0.6499996185302805,4,-0.049535557644388106,1.0,32.299999237060554,-1.3999938964843466,32.299999237060554,-1.699995613106512,32.400001525878906,-0.049535557644388106
785,2003-03-10,30.920000076293945,32.0,30.6299991607666,31.899999618530273,4645.0,-0.042724433231045356,1.3220347202017264,-100.0,49.24528390158515,63.69732113215144,0.5614939587125747,0.22614075513067178,-0.9828032731600231,-0.3568987982216427,17.04825090603527,1.6700000762939524,0.8265468304671728,-0.3670000076293931,-1.7394365598892492,1.0054365446304594,-1.0532182837593211,0.3192182685005349,1.8299999237060547,13.679283053124136,-47.970113236890796,0.6862182761299264,3,0.7699995040893555,0.024999618530273438,-1.7150001525878906,-1.580000877380371,1.4200000762939453,0,0.018758082867882386,1.0,32.299999237060554,1.0,32.299999237060554,-1.3999938964843466,32.299999237060554,0.018758082867882386
786,2003-03-11,29.95000076293945,30.790000915527344,29.95000076293945,30.729999542236328,4230.0,-0.03137125843987898,-1.1538499158808926,0.7959174935091764,39.70345911989212,61.61254644715117,1.439927671674976,1.2400272226446702,-0.013712661410259841,0.6185264873996879,18.055673213229973,0.9699993133544957,0.6294886728409637,-1.3244993209838896,-2.7424214172695436,0.09342277530176801,-2.0334603691267183,-0.6155382728410608,2.757599220275882,0.0,-54.45202354203964,0.7089610481428288,3,1.399999618530277,1.024999618530277,-0.5725007057189906,-0.6100015640258754,4.040000915527354,1,0.05175289474378042,1.3220347202017264,30.920000076293945,1.0,32.299999237060554,1.0,32.299999237060554,0.05175289474378042
787,2003-03-12,30.399999618530273,30.959999084472656,29.899999618530273,29.899999618530273,3508.0,0.01502500314282651,-3.2399978637695312,-0.6410266442349045,43.86502053471891,59.42625534526764,0.9923905192685716,0.8493253798533438,-0.4594099280464299,0.16864183664907273,19.04335292208783,1.0599994659423828,0.45099301392018276,-0.884500408172606,-2.273031770436745,0.5040309540915331,-1.5787660893046755,-0.19023472704053646,2.1972963958740195,20.833336644702953,-26.706423072681275,0.6942656811320692,3,0.9250001907348633,0.8150005340576172,-0.9324994087219238,-1.0600004196166992,3.9699993133544993,2,0.04013161960566203,-1.1538499158808926,29.95000076293945,1.3220347202017264,30.920000076293945,1.0,32.299999237060554,0.04013161960566203
788,2003-03-13,29.229999542236328,30.1200008392334,29.229999542236328,30.1200008392334,3780.0,-0.0384868450978787,1.0,-1.7800025939941406,31.586398171754922,56.247256747551305,2.0976659246222873,2.0147217401508826,0.7007401503602431,1.3319537838471156,19.674352597233373,1.1700000762939453,0.30171068405357815,-1.9860004425048814,-3.6286349916895517,-0.3433658933202146,-2.807317717097213,-1.1646831679125462,3.2054586884155256,0.0,-39.21419454676601,0.8213172745923335,3,1.760000228881836,1.760000228881836,0.28750038146972656,0.1099996566772461,5.139999389648445,3,0.07937050055275918,-3.2399978637695312,30.399999618530273,-1.1538499158808926,29.95000076293945,1.3220347202017264,30.920000076293945,0.07937050055275918
789,2003-03-14,28.0,29.20000076293945,27.60000038146973,29.03000068664551,7370.0,-0.042080039736539177,1.335765549406566,1.1573024557613671,25.369454888145285,52.004505051202095,3.229947738311168,3.187628211387743,1.9086505515845218,2.5480449104463716,20.505780496314273,1.629999160766598,0.21217516948925663,-3.0760000228881843,-5.2569838056768745,-0.8950162400994905,-4.166491914282531,-1.9855081314938374,4.179021535578613,9.090901209302414,-22.609980836902636,1.0904918913943462,3,2.1750001907348633,2.1750001907348633,1.632500171661377,1.2899999618530238,6.369998931884773,4,0.13035712923322396,1.0,29.229999542236328,-3.2399978637695312,30.399999618530273,-1.1538499158808926,29.95000076293945,0.13035712923322396
790,2003-03-17,26.29999923706055,27.85000038146973,25.31999969482422,27.85000038146973,8945.0,-0.06071431296212315,2.2645146047422853,1.5048544768035028,22.102999285358223,46.25933413056843,4.668396479241412,4.761592114732881,3.5921428981659993,4.212773974288236,21.375434303595547,2.6800003051757812,0.0523041081325637,-4.541000747680659,-7.59470206981781,-1.4872994255435081,-6.067851408749231,-3.0141500866120836,5.421120183107174,17.375880288834903,-12.187860036117709,1.5268506610685746,3,2.6599998474121023,2.735000610351559,3.322501182556149,2.9900007247924734,9.70000076293945,0,0.20342207363758358,1.335765549406566,28.0,1.0,29.229999542236328,-3.2399978637695312,30.399999618530273,0.20342207363758358
791,2003-03-18,28.239999771118164,28.239999771118164,26.54999923706055,26.54999923706055,8956.0,0.07376428100134191,-1.0000000000000042,-1.0903221201825617,37.00277703622709,42.628986536462506,2.3202413805157427,2.7449525711146165,1.6610603600764229,2.2393233639878005,22.13471888160243,1.9400005340576136,-0.045143844240662645,-2.4630002021789537,-5.728553332601166,0.8025529282432551,-4.095776767390056,-0.8302236369678475,2.71298528200834,51.77305660091499,18.043579995461663,1.6327765652111048,3,0.5699996948242223,0.7950000762939453,1.4150004386901855,1.0500001907348597,8.160001754760742,1,0.14518415066217205,2.2645146047422853,26.29999923706055,1.335765549406566,28.0,1.0,29.229999542236328,0.14518415066217205
792,2003-03-19,28.81999969482422,28.81999969482422,28.40999984741211,28.40999984741211,1650.0,0.020538241090895415,1.0,0.2426033833419677,40.21071263505501,39.518635567068,1.335089878105265,2.0843736713031227,1.108830009745823,1.624116280630183,22.42261905702971,0.5799999237060547,-0.18027752103344596,-1.7640002250671394,-5.125349795380309,1.5973493452460268,-3.444675010223726,-0.0833254399105563,1.457027115306012,72.91664928198274,33.814928287572,1.6806747851565835,3,-0.010000228881832385,0.21500015258789062,0.8350005149841309,0.41499996185302734,7.180000305175781,2,0.1793893837053393,-1.0000000000000042,28.239999771118164,2.2645146047422853,26.29999923706055,1.335765549406566,28.0,0.1793893837053393
793,2003-03-20,28.420000076293945,28.979999542236328,28.040000915527344,28.979999542236328,2720.0,-0.013879237431154823,2.3571411541513823,-1.3658528642804642,39.72246011234664,36.53428507612036,1.2592562996714953,2.3878502474933114,1.5341355910425847,1.9795191579756661,22.797320107547968,0.9399986267089844,-0.525198912665239,-2.024999809265136,-5.506853672074968,1.456854053544692,-3.7659267406700536,-0.28407287786022195,1.262183479999564,79.89689505357788,34.368181253229274,1.7409269314049147,3,0.23999977111816406,0.6149997711181641,1.2350001335144043,0.5649995803833008,6.929998397827148,3,0.20935956508156095,1.0,28.81999969482422,-1.0000000000000042,28.239999771118164,2.2645146047422853,26.29999923706055,0.20935956508156095
794,2003-03-21,28.0,28.59000015258789,28.0,28.59000015258789,523.0,-0.014778327767996036,1.0,1.0535727058150346,36.683848642398864,35.13857004732189,1.1232816661852851,2.6416427315351747,1.9621877905123029,2.3520274582058533,22.360966801630745,0.5900001525878906,-0.8750065755155738,-2.253499889373778,-5.834504141146418,1.3275043623988623,-4.044002015260098,-0.4629977634874578,1.158721492917195,73.22405510674378,25.161200896177192,1.7905021258863205,3,0.1399993896484375,1.0349998474121094,1.695000171661377,0.8599996566772461,8.25,4,0.22749996185302757,2.3571411541513823,28.420000076293945,1.0,28.81999969482422,-1.0000000000000042,28.239999771118164,0.22749996185302757
795,2003-03-24,28.3799991607666,28.5,28.10000038146973,28.29999923706055,364.0,0.013571398598807294,1.4999850989133905,-0.1355930559596487,31.249987767702706,34.19929545263418,0.38564814267524383,2.0833513536912847,1.5948223937065933,1.9253060012160006,21.589711207742006,0.5,-1.238372533193143,-1.6925006866455092,-5.26775427156084,1.8827528982698176,-3.4801274791031744,0.09512610581215597,0.6000003814697266,75.30862937787472,30.253101430917752,1.787626792457664,3,-0.23999977111816406,0.6550006866455078,1.4300007820129395,0.3950004577636683,6.989999771118171,0,0.21106412784532202,1.0,28.0,2.3571411541513823,28.420000076293945,1.0,28.81999969482422,0.21106412784532202
796,2003-03-25,30.0,30.0,28.3799991607666,28.3799991607666,1880.0,0.057082483690589436,1.0,20.25002980235171,40.604576640211,33.83702390879997,-1.3706532806755156,0.36386810328306396,-0.011512868029768697,0.265932067121625,22.12757020797572,1.6200008392333984,-1.5848956878877978,0.002500152587892046,-3.5090321557798063,3.514032460955594,-1.7532660015959571,1.7582663067717412,-4.680000305175781,100.0,56.553557492695305,1.7557661541838505,3,-2.2799997329711914,-0.9650001525878906,0.08500051498413086,-1.0850000381469762,4.5,1,0.19999999999999996,1.4999850989133905,28.3799991607666,1.0,28.0,2.3571411541513823,28.420000076293945,0.19999999999999996
797,2003-03-26,31.70000076293945,31.70000076293945,30.01000022888184,30.01000022888184,2189.0,0.0566666920979817,1.0,1.043209665778529,47.847924916680014,35.64386021379165,-3.2037664942944666,-1.3543790743971904,-1.6658841451017246,-1.4521404062108623,22.32370199440206,1.7000007629394496,-1.7246115889858409,1.6700008392333956,-1.894183876824318,5.234185555291113,-0.11209151879546297,3.452093197262254,-6.286401062011716,100.0,58.291303794096635,1.782092358028858,3,-3.1900005340576136,-2.66500091552734,-1.4000005722045863,-2.785000801086426,2.7999992370605504,2,0.14826500472625348,1.0,30.0,1.4999850989133905,28.3799991607666,1.0,28.0,0.14826500472625348
798,2003-03-27,31.93000030517578,31.93000030517578,31.26000022888184,31.26000022888184,500.0,0.007255505889615765,-1.0000000000000107,0.3964496240041438,48.694428441438845,38.23552394193538,-3.364284326949882,-1.5969471472201455,-1.846640805542119,-1.7091169805905935,22.58870627683485,0.6700000762939418,-1.7199535293995858,1.8560003280639634,-1.7821626854042805,5.494163341532204,0.03691882132984148,3.6750818347980854,-6.264944561767578,100.0,59.644903533287646,1.8190815067341206,3,-3.3050003051757812,-2.895000457763672,-1.5774998664855957,-2.970000267028812,2.5699996948242188,3,0.12746632182663897,1.0,31.70000076293945,1.0,30.0,1.4999850989133905,28.3799991607666,0.12746632182663897
799,2003-03-28,31.96999931335449,31.96999931335449,31.70000076293945,31.70000076293945,155.0,0.0012527092952210328,1.0,0.40298286517893706,54.09196960015841,41.78985397691318,-3.1088450647882304,-1.6274512330278874,-1.83785111645496,-1.7641589432481197,23.35956989209497,0.26999855041503906,-1.778614028275225,1.8369994163513148,-1.88730565801389,5.56130449071652,-0.025153120831287623,3.6991519535339172,-5.92904689624023,100.0,53.94611240839721,1.8621525371826022,3,-2.710000038146969,-2.9349994659423793,-1.617498874664303,-3.0099992752075195,2.9800014495849574,4,0.1057240923791547,-1.0000000000000107,31.93000030517578,1.0,31.70000076293945,1.0,30.0,0.1057240923791547
800,2003-03-31,31.899999618530273,31.899999618530273,31.899999618530273,31.899999618530273,3.0,-0.0021895432069958254,1.0,0.0,58.17267023248714,44.14206433205318,-2.4149003396756825,-1.575206245283212,-1.718870209686422,-1.7049718343234552,23.704055591298793,0.0699996948242152,-1.637498569712676,1.7269997596740723,-2.0577293206093685,5.511728839957513,-0.16536478046764813,3.6193642998157927,-5.384723449716798,98.05014785935997,44.26348702891204,1.8923645401417195,3,-1.9149999618530273,-2.864999771118164,-1.232499599456787,-2.6250000000000036,3.309999465942383,0,0.1363636499526122,1.0,31.96999931335449,-1.0000000000000107,31.93000030517578,1.0,31.70000076293945,0.1363636499526122
801,2003-04-01,31.45000076293945,31.899999618530273,31.45000076293945,31.899999618530273,379.0,-0.014106547365894784,1.0000000000000158,-100.0,54.40067596572526,45.71872692434987,-1.6334529448968738,-1.2648792760702925,-1.2208854772778004,-1.2685120575322415,22.1066688295892,0.44999885559082387,-1.3101042128496978,1.3245009422302196,-2.3651973000186395,5.014199184479082,-0.5203481788942099,3.169350063354649,-4.498346742562692,73.46944932094455,14.873530141393942,1.844849121124431,4,-1.4650011062622035,-2.41500091552734,-0.597501277923584,-2.0400018692016637,2.669998168945323,1,0.12464222810336567,1.0,31.899999618530273,1.0,31.96999931335449,-1.0000000000000107,31.93000030517578,0.12464222810336567
802,2003-04-02,31.35000038146973,31.899999618530273,31.10000038146973,31.11000061035156,1279.0,-0.003179662290741847,-5.153834867769645,-0.5333341810460043,59.760594348170585,47.94518628388587,-1.2704301959347113,-1.3066945200607307,-1.0730718673302952,-1.1827697036039773,20.52479396068286,0.7999992370605433,-0.7458314626154703,1.272000503540042,-2.3230758468641106,4.867076853944198,-0.5255376716620361,3.06953867874212,-3.996878737654754,28.73566746322344,-35.73256356594818,1.7975381752020776,4,-1.365000724792484,-2.3150005340576207,-0.4750008583068883,-1.9400014877319443,2.600000381469716,2,0.10047845550879675,1.0000000000000158,31.45000076293945,1.0,31.899999618530273,1.0,31.96999931335449,0.10047845550879675
803,2003-04-03,31.35000038146973,31.35000038146973,31.35000038146973,31.35000038146973,0.0,0.0,1.0,0.0,67.39356528252833,51.35737702167803,-0.906421520058533,-1.4561740381396824,-1.029108509524736,-1.1971724814570877,18.857432608236074,0.0,-0.43659926036689,1.3195004463195836,-2.175678355600642,4.814679248239813,-0.4280889546405291,3.0670898472796964,-3.6275285240915913,28.73566746322344,-40.971984479301895,1.747589400960114,4,-1.3150005340576207,-2.3150005340576207,-0.3725008964538645,-1.9400014877319443,2.600000381469716,3,0.10047845550879675,-5.153834867769645,31.35000038146973,1.0000000000000158,31.45000076293945,1.0,31.899999618530273,0.10047845550879675
804,2003-04-04,30.70000076293945,31.229999542236328,30.70000076293945,31.059999465942386,4028.0,-0.02073363989221766,-1.9444482709292146,-100.0,75.64104046114275,56.28971620983803,0.18645833187058258,-0.9825649056338257,-0.33792364024660415,-0.5678966429147856,17.288473194888695,0.6499996185302805,-0.19871472959627923,0.7495007514953578,-2.5970421652218683,4.096043668212587,-0.9237707068632552,2.422772209853971,-2.6377267090832035,0.0,-73.17426835111971,1.6732714583586148,4,-0.5250015258789027,-1.6650009155273402,0.3524985313415563,-1.2900018692016637,3.0999984741211044,4,0.12377847370114226,1.0,31.35000038146973,-5.153834867769645,31.35000038146973,1.0000000000000158,31.45000076293945,0.12377847370114226
805,2003-04-07,31.5,31.96999931335449,31.13999938964844,31.13999938964844,5267.0,0.026058606422782127,-3.611102869495241,-1.0000052982097054,71.90861334924159,59.76794251084142,-0.13904890806146142,-1.830747450122459,-1.0962637666115072,-1.3817830291172157,18.074784737113475,1.269998550415039,0.12168981339273444,1.5204999923706062,-1.8711650214074709,4.912165006148683,-0.17533251451843412,3.2163324992596465,-3.125107925383894,62.992137809850924,-12.356798691384462,1.695832506889039,4,-0.5100002288818359,-2.4650001525878906,-0.5000004768371582,-2.090001106262214,1.6500015258789062,0,0.10952383374410934,-1.9444482709292146,30.70000076293945,1.0,31.35000038146973,-5.153834867769645,31.35000038146973,0.10952383374410934
806,2003-04-08,31.5,31.60000038146973,31.35000038146973,31.60000038146973,952.0,0.0,3.9999809265860757,-0.27777836646464193,69.53353904533542,62.17745519180314,0.10739606198227136,-1.801010183511515,-1.046331028202772,-1.3958111633399959,18.52288678668606,0.25,0.5524435506086647,1.4430000305175774,-2.015993893082232,4.901993954117387,-0.2864969312823291,3.172496992317484,-2.8374993462848224,62.992137809850924,-12.14131061219026,1.7294969617999054,4,-0.1649999618530309,-2.4650001525878906,-0.5000004768371582,-2.090001106262214,2.0999984741210866,1,0.11777774871341773,-3.611102869495241,31.5,-1.9444482709292146,30.70000076293945,1.0,31.35000038146973,0.11777774871341773
807,2003-04-09,31.6200008392334,31.6200008392334,31.35000038146973,31.35000038146973,344.0,0.003809550451853827,-1.0000000000000264,-2.6999942779757977,74.31612255037518,65.02431009279607,-0.028101311874923596,-1.9235464858082025,-1.1188108797600407,-1.53710865337883,19.201141567566893,0.2700004577636683,1.0539318480975375,1.5020008087158203,-2.0248268365527764,5.028828453984417,-0.26141301391847804,3.2654146313501187,-2.692900292747076,72.44103357388009,-2.0035404748283696,1.763413822634298,4,-0.28500080108642933,-2.6600017547607457,-0.2950005531311035,-1.8850011825561523,2.3700008392334055,2,0.07906382119855704,3.9999809265860757,31.5,-3.611102869495241,31.5,-1.9444482709292146,30.70000076293945,0.07906382119855704
808,2003-04-10,31.54999923706055,31.54999923706055,31.25,31.35000038146973,739.0,-0.002213839352148028,2.0000095367977697,0.7407352463301359,78.49116771994369,67.73533210610555,-0.019748233681244898,-1.7611180569758496,-1.001121934821711,-1.4788080002815285,19.233650998751273,0.37000083923339844,1.3575523304529717,1.3159992218017607,-2.2403411449072586,4.872339588510776,-0.4621709615527472,3.0941694051562685,-2.379466789224775,66.9290901035532,-7.3530369076473505,1.7781701833545085,4,-0.21499919891358132,-2.739999771118164,-0.19249916076660512,-1.2999992370605504,2.9400024414062536,3,0.07606978078971571,-1.0000000000000264,31.6200008392334,3.9999809265860757,31.5,-3.611102869495241,31.5,0.07606978078971571
809,2003-04-11,31.649999618530273,31.649999618530273,31.649999618530273,31.649999618530273,71.0,0.003169584275370063,1.0,0.0,77.47899191989525,69.880478960262,-0.18988229264483536,-1.6586909978902966,-1.0545135550598594,-1.5908449690871649,17.877747128406394,0.10000038146972301,1.44375386174967,1.2334996223449721,-2.213056821288653,4.680056065978597,-0.48977859947184044,2.9567778441617847,-2.255509821453,61.445816356780036,-12.181574046157714,1.7232782218168121,4,-0.31499958038330433,-2.840000152587887,-0.2924995422363281,-1.3999996185302734,2.000001907348633,4,0.07266986325846836,2.0000095367977697,31.54999923706055,-1.0000000000000264,31.6200008392334,3.9999809265860757,31.5,0.07266986325846836
810,2003-04-14,31.649999618530273,31.649999618530273,31.649999618530273,31.649999618530273,125.0,0.0,1.0,0.0,69.05311371366075,71.5085275989215,-0.25599472755181196,-1.3041986216814436,-0.9953381508667363,-1.6030037542350115,15.179887310561103,0.0,1.4998313558736207,0.9659996032714844,-1.9202248976197538,3.8522241041627225,-0.47711264717413826,2.4091118537171035,-2.049469060150823,100.0,28.481337072753547,1.443112250445619,4,-0.31499958038330433,-2.989999771118164,-0.2924995422363281,-1.3999996185302734,2.8500003814697266,0,0.06793047849743128,1.0,31.649999618530273,2.0000095367977697,31.54999923706055,-1.0000000000000264,31.6200008392334,0.06793047849743128
811,2003-04-15,32.34000015258789,32.34000015258789,31.70000076293945,31.70000076293945,1007.0,0.021800965003918593,1.000000000000011,100.0,59.638545910805085,71.49496666143645,-0.901248235566797,-1.76160676455644,-1.6401366881404122,-2.3012741923842768,12.94050808758419,0.6900005340576172,1.4806417565099075,1.4510001182556138,-1.2827108927448663,4.184711129256094,0.08414461275537377,2.817855623755854,-2.5499120938104376,100.0,30.75867628746782,1.3668555055002398,4,-0.8199996948242188,-3.510000228881836,-1.0225005149841309,-2.0900001525878906,2.799999237060554,1,0.025046424535226874,1.0,31.649999618530273,1.0,31.649999618530273,2.0000095367977697,31.54999923706055,0.025046424535226874
812,2003-04-16,33.990001678466804,33.990001678466804,32.799999237060554,32.799999237060554,1937.0,0.051020455104941576,1.0,1.8593805879407665,71.72996459736858,71.9767888075298,-2.388566902234544,-3.1667883037197697,-3.225798186371545,-3.9573798059243117,11.695749190398667,1.6500015258789134,1.4508044550453683,2.8425015449523983,-0.041084973764839106,5.726088063669636,1.4007082855937796,4.284294804311017,-3.9449224103083083,100.0,33.218109267149245,1.4417932593586178,4,-1.645000457763679,-4.335000991821293,-2.8275012969970774,-3.3950014114379954,1.509998321533196,2,-0.01147405663686063,1.000000000000011,32.34000015258789,1.0,31.649999618530273,1.0,31.649999618530273,-0.01147405663686063
813,2003-04-17,34.36999893188477,35.29999923706055,33.720001220703125,34.200000762939446,4765.0,0.011179677394917764,-1.7964634632134007,0.14285531107351043,73.62204384423879,71.75245585009603,-2.564847942896751,-3.2445193042195513,-3.5560231835909732,-4.341333451416148,10.464251485918922,1.5799980163574219,1.5259126374484389,2.924998855590829,-0.0011700381997528098,5.851167749381407,1.4619144086955416,4.38808330248612,-3.8515289744892804,74.52053692130926,11.447263305524707,1.4630844468952893,4,-1.1499996185302805,-4.05999946594239,-3.099998950958259,-3.774998664855964,1.6300010681152273,3,-0.011056074053742537,1.0,33.990001678466804,1.000000000000011,32.34000015258789,1.0,31.649999618530273,-0.011056074053742537
814,2003-04-18,34.36999893188477,34.36999893188477,34.36999893188477,34.36999893188477,0.0,0.0,1.0,0.0,74.65069062387813,72.05713110283342,-2.223317381127792,-2.891051915421688,-3.497165251015012,-4.345330009563764,9.143898494035227,0.0,1.5528491581399955,2.6064989089965884,-0.12076902550344215,5.333766843496623,1.242864941746575,3.9701328762466055,-3.182114875336172,74.52053692130926,15.215963129719704,1.3636339672500166,4,-1.0949993133544993,-4.05999946594239,-3.3799991607666087,-3.774998664855964,0.7299995422363139,4,0.003491496954068918,-1.7964634632134007,34.36999893188477,1.0,33.990001678466804,1.000000000000011,32.34000015258789,0.003491496954068918
815,2003-04-21,34.36999893188477,34.36999893188477,34.36999893188477,34.36999893188477,0.0,0.0,1.0,0.0,82.0175141398907,73.44423944667291,-1.981802795188358,-2.550028327060602,-3.433869990963821,-4.337870774987763,7.752191985810332,0.0,1.5130973755636816,2.3069989204406838,-0.15886093607335283,4.77285877695472,1.074068992183669,3.539928848697702,-2.606418750064499,74.16664723995962,15.965882195862157,1.2329299282570179,4,-1.0949993133544993,-4.05999946594239,-4.1949987411499094,-4.1949987411499094,0.6300010681152273,0,-0.020948426778620854,1.0,34.36999893188477,-1.7964634632134007,34.36999893188477,1.0,33.990001678466804,-0.020948426778620854
816,2003-04-22,36.0,36.0,34.860000610351555,34.860000610351555,2445.0,0.04742511256242987,1.0000000000000124,100.0,88.1773238561001,74.98437292508679,-3.247902085111207,-3.9078335828346837,-4.981297192825927,-5.947824767881723,8.202013509340409,1.6300010681152273,1.510456644454738,3.636999988555907,0.7964586089291643,6.477541368182646,2.2167292987425355,5.057270678369278,-3.7413211504460904,100.0,36.499379168873226,1.4202706898133697,4,-2.375,-4.725000381469727,-7.002500534057617,-6.965000152587891,-0.5,1,-0.04166666666666663,1.0,34.36999893188477,1.0,34.36999893188477,-1.7964634632134007,34.36999893188477,-0.04166666666666663
817,2003-04-23,36.400001525878906,36.86000061035156,36.04999923706055,36.04999923706055,4993.0,0.011111153496636383,-3.6285490076402436,0.307019715972211,88.90599656559876,76.14157613015958,-3.2391907591644937,-4.15046546817441,-5.292374305528369,-6.306568142089624,9.869373375735025,0.8600006103515625,1.5469931086077864,3.802001476287842,0.4591530004181479,7.144849952157532,2.1305772383529984,5.473425714222689,-3.542711292253621,85.35034478066702,16.731259142343887,1.6714242379348454,4,-2.1450014114379883,-3.970001220703125,-7.47750186920166,-7.365001678466797,-1.4000015258789062,2,-0.03461544185196397,1.0000000000000124,36.0,1.0,34.36999893188477,1.0,34.36999893188477,-0.03461544185196397
818,2003-04-24,36.0,36.400001525878906,36.0,36.400001525878906,1273.0,-0.010989052448102776,1.0,-1.1428540288389228,92.46790521952835,77.8070109412299,-2.3932498985583024,-3.615272788475103,-4.819158146527926,-5.87408144136295,11.438939658221434,0.40000152587890625,1.6292714171850378,3.1984999656677218,-0.45429005115403953,6.851289982489483,1.3721049572568376,5.024894974078602,-2.4222218985639827,65.4618461590313,-11.34811424814228,1.826395008410881,4,-1.744999885559082,-3.5699996948242188,-7.077500343322754,-6.965000152587891,-1.3100013732910156,3,-0.01388888888888884,-3.6285490076402436,36.400001525878906,1.0000000000000124,36.0,1.0,34.36999893188477,-0.01388888888888884
819,2003-04-25,35.349998474121094,36.349998474121094,34.700000762939446,36.290000915527344,3365.0,-0.018055597941080692,2.1132103990326616,2.349997138987965,81.60914248345874,79.20212524898524,-1.2999083568813816,-2.8449276914422086,-4.1084330822424135,-5.19248993052922,12.560454633953036,1.6499977111816477,1.6743089643441529,2.3794984817504883,-1.4210800598179745,6.180077023318951,0.47920921096625335,4.27978775253472,-1.1814203210802816,39.357384804646095,-37.58110760479456,1.9002892707842318,4,-1.069997787475586,-2.9199981689453125,-6.502498626708984,-6.314998626708984,0.6500015258789062,4,0.018387596999608347,1.0,36.0,-3.6285490076402436,36.400001525878906,1.0000000000000124,36.0,0.018387596999608347
820,2003-04-28,36.25,36.25,35.049999237060554,35.049999237060554,924.0,0.025459733089883363,-1.0000000000000118,-1.2765932406986484,83.97706491361826,81.90640513818668,-1.6525645141004048,-3.586194712653935,-4.942448594348669,-6.058700415787889,13.742577672558493,1.200000762939446,1.7457241494618572,3.061999988555911,-0.9713846688465395,7.095384645958365,1.0453076598546858,5.078692317257136,-1.5969658046432542,71.75922900724272,-6.656559455573699,2.0166923287012266,4,-1.4200000762939453,-3.7699995040893555,-7.662500381469727,-7.215000152587891,-0.5499992370605469,0,-0.03172418002424593,2.1132103990326616,35.349998474121094,1.0,36.0,-3.6285490076402436,36.400001525878906,-0.03172418002424593
821,2003-04-29,35.36999893188477,36.0,34.799999237060554,35.880001068115234,1525.0,-0.024275891534213168,2.2000020345051894,-0.4250015099833709,74.19350631036299,82.18013199518607,-0.33252714273508843,-2.52702119776977,-4.005326713096764,-5.145530954692674,15.24444961325267,1.450000762939446,1.829345190748299,1.9859990119934139,-2.0726777141013315,6.044675738088156,-0.04333935105395881,4.015337375040787,1.4900016784667898,31.018435938689887,-46.16396316686159,2.0293383630473714,4,-0.07999801635742898,-2.7499990463256907,-6.782499313354499,-6.334999084472663,0.3300018310546804,1,-0.010460812639472072,-1.0000000000000118,36.25,2.1132103990326616,35.349998474121094,1.0,36.0,-0.010460812639472072
822,2003-04-30,34.5,35.02000045776367,34.0,35.02000045776367,2053.0,-0.024597086744622465,2.9230752301654257,1.0196044699089106,67.25145259539745,81.4722885230926,0.6899818744317727,-1.485072697466876,-3.093586333062504,-4.254271128205218,16.25566503938781,1.3699989318847727,2.0175766576727625,0.9585000991821317,-3.011340062511927,4.928340260876194,-1.0264199816649011,2.943420180029161,2.3188005828857428,20.833320087865136,-55.26475463574022,1.9849200808470309,4,0.9300003051757812,-1.0649995803833008,-6.122499942779541,-5.465000152587891,0.9399986267089844,2,0.02898550724637672,2.2000020345051894,35.36999893188477,-1.0000000000000118,36.25,2.1132103990326616,35.349998474121094,0.02898550724637672
823,2003-05-01,34.5,34.5,34.5,34.5,0.0,0.0,1.0,-0.0,66.8638946403996,80.60708896937277,0.7938428641339712,-1.3038307607083226,-3.0509842666754174,-4.217625585333117,17.32152780367929,0.0,2.243086474922663,0.8010001182556152,-3.0509487865986458,4.652949023109876,-1.1249743341715188,2.7269745706827457,2.2060485595703128,21.276609559799883,-54.3336965847941,1.9259744524271314,5,0.9300003051757812,-0.7199993133544922,-5.727499961853027,-5.465000152587891,0.7999992370605469,3,0.01449275362318847,2.9230752301654257,34.5,2.2000020345051894,35.36999893188477,-1.0000000000000118,36.25,0.01449275362318847
824,2003-05-02,34.5,34.5,34.0,34.299999237060554,3455.0,0.0,3.999980926586431,100.0,66.8638946403996,78.92335346942932,0.909909500624579,-1.0588345883615489,-3.0278137012042734,-4.1721454098854025,17.734700881268743,0.5,2.2736714472688533,0.6110001564025893,-2.9844291057639865,4.2064294185691615,-1.1867144746806986,2.408714787485877,2.0978066171875014,22.22222222222222,-48.22498863477748,1.7977146310832863,5,0.9300003051757812,-0.7199993133544922,-5.670000076293945,-5.465000152587891,0.5,4,0.005507206571274903,1.0,34.5,2.9230752301654257,34.5,2.2000020345051894,35.36999893188477,0.005507206571274903
825,2003-05-05,34.950000762939446,35.0,34.799999237060554,35.0,1230.0,0.013043500375056416,7.000152590218683,-0.2499952316466522,65.89524041401276,76.44756642030849,0.6155676407427535,-1.3039729931334918,-3.454417572671126,-4.589874040175786,18.98478301034033,0.5,2.2718499731654234,0.8885008811950641,-2.552033270612405,4.329035033002537,-0.8317661947086705,2.6087679570987987,1.543893589560554,47.5000381469723,-18.41544199052754,1.7202670759037357,5,0.47999954223633523,-1.1700000762939382,-5.802501201629632,-5.915000915527337,-0.450000762939446,0,0.03004289596966081,3.999980926586431,34.5,1.0,34.5,2.9230752301654257,34.5,0.03004289596966081
826,2003-05-06,35.209999084472656,35.400001525878906,34.549999237060554,34.950000762939446,2125.0,0.007439150668314465,1.6562438533017605,-5.200045777065093,58.944257904725426,73.11848434687813,0.25895477681735457,-1.3405048206953438,-3.6713964457519914,-4.8195928304781965,20.401229208650157,0.8500022888183523,2.2777562234714566,0.9629992485046373,-2.291038617236971,4.217037114246242,-0.664019684366167,2.5900181813754415,1.184139493927347,86.42841183426793,23.798924108706245,1.6270189328708031,5,-0.009998321533203125,-1.4299983978271484,-5.6999993324279785,-6.174999237060547,-1.2099990844726562,1,0.013916549026065761,7.000152590218683,34.950000762939446,3.999980926586431,34.5,1.0,34.5,0.013916549026065761
827,2003-05-07,34.11999893188477,35.5,34.11999893188477,35.20000076293945,6748.0,-0.030957119594716698,-1.5555532008081698,-4.153880012324345,48.339974852402236,68.21538097275301,1.108047882332741,-0.056504995432725025,-2.5356486847917132,-3.701671603693658,21.761900093283515,1.3800010681152273,2.2340556493297328,-0.2520008087158132,-3.264225988252349,2.7602243708207226,-1.7581133984840775,1.2541117810524511,2.178374103379234,7.999928792318182,-50.93086483302371,1.5061125897682672,5,1.0550003051757741,-0.3399982452392649,-4.609999179840095,-5.084999084472663,-0.11999893188477273,2,0.04630720634572438,1.6562438533017605,35.209999084472656,7.000152590218683,34.950000762939446,3.999980926586431,34.5,0.04630720634572438
828,2003-05-08,33.950000762939446,33.97999954223633,32.720001220703125,33.290000915527344,1221.0,-0.004982361496689958,2.5000079473146024,-0.6111099337374054,47.272740784043584,64.40022522837354,1.069100280114064,0.3188625302763839,-2.3209350844667753,-3.504457431351039,22.723118153943695,1.3999977111816477,1.9487718579845748,-0.5419990539550881,-3.2574722009433046,2.173474093033125,-1.8997356274491963,0.8157375195390202,2.2564373509139983,44.244607278116,-12.188978648647698,1.3577365734941065,5,0.5349998474121165,-0.1700000762939382,-4.440001010894768,-4.915000915527337,-0.10000228881835938,3,0.04388800678308247,-1.5555532008081698,34.11999893188477,1.6562438533017605,35.209999084472656,7.000152590218683,34.950000762939446,0.04388800678308247
829,2003-05-09,33.950000762939446,33.990001678466804,33.419998168945305,33.470001220703125,1625.0,0.0,1.035721827507986,0.7272722018322082,47.272740784043584,60.32196699175413,0.9494735400573759,0.5270287740201454,-2.2669159123823412,-3.4546111235915404,23.836881214282364,0.5700035095214986,1.5863028912066426,-0.6569991111755442,-3.0401779277471093,1.7261797053960208,-1.8485885194613232,0.5345902971102348,2.0472511373249773,44.244607278116,-9.535012203647256,1.1915894082857819,5,0.4099998474121165,-0.1700000762939382,-4.415000915527337,-4.915000915527337,-0.5300025939941406,4,0.039764313513500404,2.5000079473146024,33.950000762939446,-1.5555532008081698,34.11999893188477,1.6562438533017605,35.209999084472656,0.039764313513500404
830,2003-05-12,33.799999237060554,33.799999237060554,33.5,33.59999847412109,500.0,-0.004418306995817134,1.9999809265862891,0.41666865349008975,32.315120724031445,55.668813037717285,0.7994673000233306,0.8921000034255897,-2.073518225270771,-3.242994455263492,25.01083341435459,0.450000762939446,1.2093444785829206,-0.9145006179809485,-2.896211502387466,1.067210266425569,-1.9053560601842037,0.07635482422230666,2.000617622430191,38.84886656786896,-8.708927291088699,0.990855442203258,5,0.3100013732910085,0.20000076293944602,-4.194999694824226,-4.764999389648445,-0.39999771118164773,0,0.03550298195343404,1.035721827507986,33.950000762939446,2.5000079473146024,33.950000762939446,-1.5555532008081698,34.11999893188477,0.03550298195343404
831,2003-05-13,33.150001525878906,33.5,33.150001525878906,33.5,1353.0,-0.019230701948328655,1.0,-1.749985694939699,24.88408510959441,50.96132776151695,1.2308821589605614,1.692676827621412,-1.4286919825354332,-2.5345357775180872,25.914003560981413,0.6499977111816477,0.9333144259026298,-1.6049983978271456,-3.4073767513131585,0.19737995565886735,-2.5061875745701556,-0.7038092210841356,2.4657783952845804,15.467643668697514,-26.181513335289104,0.9011891767430075,5,0.9599990844726562,0.904998779296875,-3.1375017166137695,-4.115001678466797,-0.15000152587890625,1,0.04072393399641938,1.9999809265862891,33.799999237060554,1.035721827507986,33.950000762939446,2.5000079473146024,33.950000762939446,0.04072393399641938
832,2003-05-14,33.59999847412109,33.880001068115234,33.0,33.0,1700.0,0.013574567949593774,-1.9333443535979045,-1.7142888283378543,31.595070846921672,47.042569562241624,0.7149823252194736,1.2774597415258242,-1.8755141539494211,-2.9228615416162214,25.386299041303474,0.8800010681152344,0.5204763815827391,-1.1355012893676815,-2.9806598260822312,0.7096572473468683,-2.0580805577249563,-0.21292202101040658,1.842034725014777,69.29109734082562,29.387796719005493,0.9225792683572765,5,0.5100021362304759,0.4550018310546946,-3.4149985313415456,-4.564998626708977,-1.0,2,0.011904807858458488,1.0,33.150001525878906,1.9999809265862891,33.799999237060554,1.035721827507986,33.950000762939446,0.011904807858458488
833,2003-05-15,33.990001678466804,33.990001678466804,33.799999237060554,33.799999237060554,180.0,0.011607238751695226,1.0,0.3166715410144615,39.13740287296757,43.961848254749185,0.27382346337320485,0.9038703321909267,-2.257745253137429,-3.248299614168694,24.035012368918526,0.39000320434571734,0.21974848089437415,-0.7264982223510685,-2.595179393258185,1.142182948556048,-1.6608388078046232,0.20784236310248616,1.2887096019630988,100.0,57.547964616103094,0.9343405854535581,5,0.11999893188475852,0.06499862670897727,-3.842502117156993,-4.955001831054695,-2.0200023651123153,3,0.000294154781979028,-1.9333443535979045,33.59999847412109,1.0,33.150001525878906,1.9999809265862891,33.799999237060554,0.000294154781979028
834,2003-05-16,34.490001678466804,35.0,34.0,34.0,1451.0,0.014710208158558613,-3.081618671711392,2.578923064567978,34.982941263394665,40.52714834912495,-0.25450820431905186,0.4356580106944321,-2.744002860323274,-3.691029194801544,22.91107237002307,1.009998321533196,0.03158768183055827,-0.23249835968017152,-2.0972615168262934,1.6322647974659503,-1.164879938253236,0.699883218892893,0.6351869983794955,74.5000839233402,34.278200528280735,0.9323815785730621,5,-0.3800010681152415,-0.235001564025886,-4.417501926422126,-5.455001831054695,-3.630001068115245,4,-0.018556195221796412,1.0,33.990001678466804,-1.9333443535979045,33.59999847412109,1.0,33.150001525878906,-0.018556195221796412
835,2003-05-19,33.650001525878906,34.97999954223633,33.650001525878906,34.59999847412109,3391.0,-0.02435488871293201,-1.8000048185804463,-1.938762641007034,35.22337952266436,37.89149519556261,0.426550797980191,1.2848257554976215,-1.8552495476527469,-2.821214109520934,21.60776161339518,1.3299980163574219,-0.18067666684289918,-1.0364986419677749,-2.956885059708469,0.8838877757729193,-1.9966918508381184,-0.07630543309743132,1.3499984741210938,32.50007629394531,-8.518910585747193,0.9601932088703462,5,0.45999908447265625,0.6049985885620117,-3.5775017738342285,-4.615001678466797,-3.750001907348633,0,-0.006835166315125263,-3.081618671711392,34.490001678466804,1.0,33.990001678466804,-1.9333443535979045,33.59999847412109,-0.006835166315125263
836,2003-05-20,34.5,34.5,33.799999237060554,33.799999237060554,805.0,0.025259983226669114,-1.0000000000000202,-0.7368452753818705,50.0,38.07594243418459,-0.597596003271704,0.3338034392432476,-2.614341859279854,-3.636152264203403,19.363827239337162,0.8499984741210938,-0.38298775358332193,-0.11150016784667827,-1.9303748617392884,1.7073745260459319,-1.0209375147929833,0.7979371790996268,0.5,75.0,30.129417727762494,0.9094373469463062,5,-0.6399993896484375,-0.2199993133544922,-4.502500057220459,-5.465000152587891,-2.7999992370605504,1,-0.03188401374264038,-1.8000048185804463,33.650001525878906,-3.081618671711392,34.490001678466804,1.0,33.990001678466804,-0.03188401374264038
837,2003-05-21,35.139999389648445,35.540000915527344,34.5,34.5,9480.0,0.018550706946331763,-2.250005960470162,0.9142838458646196,54.968943363546906,38.9310760541294,-1.2043419803839512,-0.42734219431537923,-3.1686309770682684,-4.237013829896654,16.91406927564004,1.0400009155273438,-0.599391839309213,0.5914993286132884,-1.0446478480757477,2.2276465053023244,-0.2265742597312297,1.4095729169578064,-2.4199981689453196,78.83589126696468,29.70104399041375,0.8180735883445197,5,-0.8699989318847727,-0.34999847412110086,-4.964999198913581,-6.104999542236335,-4.639999389648445,2,-0.060899243791075475,-1.0000000000000202,34.5,-1.8000048185804463,33.650001525878906,-3.081618671711392,34.490001678466804,-0.060899243791075475
838,2003-05-22,35.5,35.5,35.040000915527344,35.5,1044.0,0.010244752891418685,1.0,0.0,57.352946126340605,40.05109886994018,-1.476637411682134,-0.8713992710874123,-3.3992525467349637,-4.555705245671,14.391909493437735,0.45999908447265625,-0.7518375816935645,0.9764999389648423,-0.5795844576115812,2.532584335541266,0.19845774067663058,1.754542137253054,-2.723598785400391,97.88354875951656,43.471303558658924,0.7780421982882101,5,-1.2299995422363281,-0.7099990844726562,-4.499999046325684,-5.844999313354489,-3.9300003051757812,3,-0.08169018382757498,-2.250005960470162,35.139999389648445,-1.0000000000000202,34.5,-1.8000048185804463,33.650001525878906,-0.08169018382757498
839,2003-05-23,36.0,36.0,35.400001525878906,35.849998474121094,2436.0,0.014084507042253502,6.999898275774376,100.0,57.664233983131815,42.867667009840225,-1.8497894466239302,-1.3915515373319494,-3.7217433186220887,-5.009951500845894,13.305215320504931,0.5999984741210938,-0.7222040255905497,1.4439998626708999,-0.20890640892743306,3.096906134269233,0.617546726871737,2.2704529984700628,-3.168326791381837,100.0,42.86634236995987,0.8264531357991658,5,-1.5,-1.2099990844726562,-4.2350006103515625,-5.690000534057617,-4.0,4,-0.11194446351793086,1.0,35.5,-2.250005960470162,35.139999389648445,-1.0000000000000202,34.5,-0.11194446351793086
840,2003-05-26,35.09999847412109,35.33000183105469,35.09999847412109,35.33000183105469,1600.0,-0.025000042385525334,1.0000000000000617,-1.5333401149484223,49.265683299566334,45.576733475392665,-0.833658493888187,-0.6135813222330526,-2.5962263147786544,-4.056191487258985,12.042597912618836,0.9000015258789134,-0.6857076253266285,0.6014984130859276,-0.8737460382366251,2.07674286440848,-0.13612381257534878,1.3391206387472039,-2.14159219384765,59.090853919686325,5.428861842485716,0.737622225661278,5,-0.5999984741210866,-0.3099975585937429,-3.3074989318847585,-4.789999008178704,-3.4999980926513565,0,-0.12079766518781021,6.999898275774376,36.0,1.0,35.5,-2.250005960470162,35.139999389648445,-0.12079766518781021
841,2003-05-27,35.0,35.349998474121094,35.0,35.009998321533196,180.0,-0.0028489595005199986,-69.01144601297214,0.043470328722560396,56.76924295821136,48.3738637099804,-0.49577675856748016,-0.5720529520820321,-2.329766297219976,-3.900873523930489,10.936766836726603,0.34999847412109375,-0.6463667509500937,0.5199998855590806,-0.918039082832486,1.9580388539506473,-0.1990195986367027,1.239019369754864,-1.9199299709375026,33.33333333333333,-25.026248445592927,0.7190194841957837,5,-0.17499923706054688,-0.20999908447265625,-3.207500457763672,-4.690000534057617,-1.779998779296875,1,-0.14571429661342072,1.0000000000000617,35.09999847412109,6.999898275774376,36.0,1.0,35.5,-0.14571429661342072
842,2003-05-28,35.5,35.66999816894531,35.5,35.66999816894531,889.0,0.014285714285714235,1.0,17.002670736372252,61.34699624618045,50.84159630700405,-0.7799371488331772,-1.0469730599156364,-2.6727606254506924,-4.336177086307302,10.66408649013284,0.6699981689453125,-0.4640710611601051,0.9699998855590835,-0.5387668555439333,2.4787666266621002,0.21561651500757506,1.7243832561105918,-2.3031327720999997,50.0,-9.725950353495563,0.7543833705515075,5,-0.6749992370605469,-0.7099990844726562,-3.0500001907348633,-4.840000152587891,-2.0,2,-0.10704223202987462,-69.01144601297214,35.0,1.0000000000000617,35.09999847412109,6.999898275774376,36.0,-0.10704223202987462
843,2003-05-29,35.0,35.5,35.0,35.5,893.0,-0.014084507042253502,1.0,2.9412081500762945,57.16234325519191,53.30597430609264,-0.13589291131454928,-0.5350246808271564,-2.005432724388953,-3.772932968025181,10.17625784102255,0.5,-0.16193791437003568,0.4449998855590849,-1.0781748468639876,1.9681746179821573,-0.31658748065245135,1.206587251770621,-1.691007461216003,0.0,-59.136123968208565,0.761587366211537,5,-0.17499923706054688,-0.4399986267089844,-1.6574997901916504,-3.9099998474121094,-1.1599998474121094,3,-0.12857142857142856,1.0,35.5,-69.01144601297214,35.0,1.0000000000000617,35.09999847412109,-0.12857142857142856
844,2003-05-30,34.689998626708984,35.5,34.200000762939446,34.889999389648445,1032.0,-0.00885718209402897,-1.2033950906639712,0.40000152587892046,55.941252626743164,55.60796020654584,0.22960710741262602,-0.22141111718521245,-1.5147158249147736,-3.4072349059326186,9.85991914101248,1.299999237060554,0.06610821747290885,0.12549858093261435,-1.398601541687185,1.6495987035524138,-0.6365514803772854,0.8875486422425141,-1.273365789476344,33.33324683210923,-27.197181377168228,0.7620500613098992,5,0.21000099182128906,-0.154998779296875,-1.3474984169006348,-3.5999984741210938,-0.6899986267089844,4,-0.08993943659261416,1.0,35.0,1.0,35.5,-69.01144601297214,35.0,-0.08993943659261416
845,2003-06-02,36.0,36.0,35.189998626708984,35.189998626708984,767.0,0.037763085187394685,1.0,-4.04999141696375,67.4846499419136,57.550699088980686,-0.7956636009731284,-1.5270062736053802,-2.6373037619025297,-4.653356552558517,9.313529949709084,1.3100013732910156,0.24846421289611698,1.382999992370607,-0.2643653695047803,3.030365354245994,0.5593173114329133,2.2066826733083005,-2.4800324762566675,100.0,32.374452184299955,0.8236826809376941,6,-0.8999996185302734,-1.5149993896484375,-2.6449995040893555,-4.909999847412109,-2.4000015258789134,0,-0.11111111111111116,-1.2033950906639712,34.689998626708984,1.0,35.0,1.0,35.5,-0.11111111111111116
846,2003-06-03,35.70000076293945,35.9900016784668,35.70000076293945,35.9900016784668,200.0,-0.008333312140570759,1.0,-0.3580252146352261,63.125008046623215,58.45692849821138,-0.3436855501253575,-1.2526385488783944,-2.2017385060511785,-4.299515144916555,8.45451016543202,0.2999992370605469,0.42491609623331783,1.0585006713867173,-0.6397862467366551,2.7567875895100897,0.20935721232503113,1.9076441304484035,-2.080831940145856,83.33336865461935,15.260924769377269,0.8491434590616849,6,-0.6000003814697266,-1.3400001525878906,-2.0450005531311035,-4.6100006103515625,-0.25,1,-0.11484594660642067,1.0,36.0,-1.2033950906639712,34.689998626708984,1.0,35.0,-0.11484594660642067
847,2003-06-04,35.70000076293945,35.70000076293945,35.189998626708984,35.65999984741211,990.0,0.0,24.499523173755485,-0.1379337560179948,61.23520990357482,58.888291140126306,-0.2859681911897667,-1.1891688945758574,-2.118181900089489,-4.2392185300126926,7.798788045504164,0.5100021362304688,0.6788484102622334,0.9795005798339815,-0.7630618159234217,2.7220629755913848,0.10821938195527991,1.8507817777126832,-1.9855986930575966,83.33336865461935,18.50230155939103,0.8712811978787001,6,-0.6000003814697266,-1.3400001525878906,-1.7450003623962402,-4.6100006103515625,-0.7000007629394531,2,-0.06946777280774852,1.0,35.70000076293945,1.0,36.0,-1.2033950906639712,34.689998626708984,-0.06946777280774852
848,2003-06-05,35.439998626708984,35.5,35.20000076293945,35.5,943.0,-0.007282972848011271,8.999745692669592,-1.5,56.44502438403267,58.752823406893064,-0.03952923687381116,-0.8556879628070106,-1.7833363563231615,-3.919819535473067,8.190673197752266,0.5,0.7722104081087906,0.6449985504150391,-1.0862311045705226,2.3762282054006008,-0.22061627707773823,1.5106133779078164,-1.634172639622399,68.88879940829794,5.062653599255974,0.8656148274927795,6,-0.3399982452392578,-1.0799980163574219,-1.0074982643127441,-4.349998474121094,-0.4399986267089844,3,-0.054740369691970714,24.499523173755485,35.70000076293945,1.0,35.70000076293945,1.0,36.0,-0.054740369691970714
849,2003-06-06,35.29999923706055,35.29999923706055,35.29999923706055,35.29999923706055,536.0,-0.003950321531415835,1.0,-0.0,62.36879475619402,60.20872467985169,-0.010356227268133011,-0.6422951957730874,-1.5698667402155664,-3.7215923888956794,8.61195258528596,0.1399993896484375,0.7804472161087261,0.4374992370605497,-1.259951922192215,2.1349503963133145,-0.4112263425658327,1.2862248166869321,-1.406406289457422,13.580299241300386,-51.96909126829707,0.8487255796263836,6,-0.1999988555908203,-0.9399986267089844,-0.6949987411499023,-4.209999084472656,0.20000076293945312,4,-0.04135974832939493,8.999745692669592,35.439998626708984,24.499523173755485,35.70000076293945,1.0,35.70000076293945,-0.04135974832939493
850,2003-06-09,35.0,35.4900016784668,34.990001678466804,35.4900016784668,484.0,-0.008498562140068944,1.040809335855667,-100.0,54.08496548697829,59.91047162749245,0.3061627960085076,-0.2611760353347776,-1.1961118524892527,-3.364518736145783,9.080897726413253,0.4999999999999929,0.7313353255155306,0.07749996185302876,-1.5449974872038226,1.69999741090988,-0.7337487626753969,0.8887486863814544,-1.0221507703010033,0.9998321533196091,-60.73702647645059,0.8112487245284272,6,0.10000038146972656,-0.6399993896484375,-0.39499950408935547,-3.9099998474121094,1.4000015258789062,0,-0.02857142857142858,1.0,35.29999923706055,8.999745692669592,35.439998626708984,24.499523173755485,35.70000076293945,-0.02857142857142858
851,2003-06-10,34.5,34.900001525878906,34.5,34.900001525878906,650.0,-0.014285714285714235,1.0,0.8163268483701956,44.64883753864127,58.0551206599881,0.8133070076401907,0.36380038566415607,-0.6121385361647782,-2.808175644360489,9.449828446191871,0.5,0.6222781987289565,-0.4899999618530302,-1.9004866923390367,0.9204867686329763,-1.1952433270960299,0.2152434033899695,-0.4412647394889646,0.0,-57.11300774158242,0.7052433652430024,6,0.6000003814697266,-0.1399993896484375,0.10500049591064453,-3.4099998474121094,1.5999984741210938,1,-0.026087000750113387,1.040809335855667,35.0,1.0,35.29999923706055,8.999745692669592,35.439998626708984,-0.026087000750113387
852,2003-06-11,34.0,34.5,33.959999084472656,34.5,1420.0,-0.01449275362318836,1.160003662109375,1.2499952316466079,37.7451035390651,55.89764958041845,1.2048597559215324,0.9436873448559595,-0.0290201112434616,-2.254168021987198,10.365929414452339,0.5400009155273438,0.6340954563048058,-1.0100000381469698,-2.346924364447176,0.3269242881532364,-1.678462201297073,-0.3415378749968667,2.0,2.5974605030443247,-47.31940555636444,0.6684621631501013,6,0.9799995422363281,0.3600006103515625,0.49000072479248047,-2.9099998474121094,2.299999237060547,2,0.04264708126292516,1.0,34.5,1.040809335855667,35.0,1.0,35.29999923706055,0.04264708126292516
853,2003-06-12,34.0,34.0,34.0,34.0,215.0,0.0,1.0,-0.0,32.206414389954176,53.26044533188634,1.171263173582851,0.9955153919104731,0.055812035542778915,-2.202007169782089,11.272758923878126,0.0,0.5897957647854284,-1.0104999542236328,-2.3458248729084517,0.324824964461186,-1.6781624135660422,-0.3428374948812234,1.9591999816894514,2.6144344907886437,-39.27493703461389,0.6676624593424088,6,0.9799995422363281,0.3600006103515625,0.47749996185302734,-2.9099998474121094,2.5,3,0.02941176470588225,1.160003662109375,34.0,1.0,34.5,1.040809335855667,35.0,0.02941176470588225
854,2003-06-13,33.84999847412109,33.84999847412109,33.84999847412109,33.84999847412109,102.0,-0.004411809584673909,1.0,0.0,37.16633167324905,49.891743302034726,1.3293783835639843,1.1542922313024917,0.31160636888569115,-1.99827145518773,11.418248561420931,0.15000152587891336,0.4558781482478551,-1.1285013198852596,-2.5445785596656094,0.28757591989509024,-1.8365399397754345,-0.4204626999950847,2.0692174896240303,0.0,-38.07297598253335,0.7080386198901735,6,1.0700016021728587,0.6500015258789134,0.2825021743774485,-2.759998321533196,2.5500030517578196,4,0.03397345872136781,1.0,34.0,1.160003662109375,34.0,1.0,34.5,0.03397345872136781
855,2003-06-16,33.419998168945305,34.0,32.549999237060554,34.0,4839.0,-0.012703111508395648,3.999986845913001,-100.0,34.80768807541352,46.74537441634476,1.514147219667855,1.6508159529638888,0.8187937466410276,-1.521282004431967,12.290465886353665,1.450000762939446,0.37105693882188007,-1.547001457214364,-3.0114165297768523,-0.08258638465187573,-2.279208993495608,-0.8147939209331199,2.416449095214851,37.02119508667421,-1.5830997446584476,0.7322075362812431,6,0.7050018310546946,0.855001449584968,0.6500024795532298,-2.3299980163574148,3.0300025939941477,0,0.06223823892927327,1.0,33.84999847412109,1.0,34.0,1.160003662109375,34.0,0.06223823892927327
856,2003-06-17,33.400001525878906,33.419998168945305,33.0,33.419998168945305,1356.0,-0.0005983436314183077,41.00686760781243,0.03447686196099861,27.75425920537937,43.02526878321194,1.311496823174636,1.669789049125363,0.9173365297760085,-1.4502630153059286,13.209818919335866,0.4199981689453054,0.3134289406949975,-1.511998176574707,-3.1253193154126038,0.10132296226318971,-2.318658745993652,-0.7053376071557622,2.239258856655276,43.589843910473775,6.161535198051382,0.8066605694189478,6,0.6249980926513672,0.8749980926513672,0.654998779296875,-2.3100013732910156,3.0999984741210938,1,0.08982035517799436,3.999986845913001,33.419998168945305,1.0,33.84999847412109,1.0,34.0,0.08982035517799436
857,2003-06-18,33.0,33.330001831054695,32.830001831054695,33.200000762939446,4660.0,-0.011976093042061042,1.1738993423834403,10.00171690194902,28.354991222898747,39.90415398753039,1.4396173447161047,2.003992653393425,1.388987016714026,-1.003442210009581,13.392333146710328,0.5699996948242116,0.012571146807616174,-1.80499973297119,-3.6252428252552775,0.015243359312897553,-2.7151212791132338,-0.8948781868291462,2.4539047138057626,31.0345190458523,-10.668523750517672,0.9101215461420441,6,1.0200004577636719,1.2749996185302734,1.0825004577636719,-1.9099998474121094,4.0,2,0.09393934770063916,41.00686760781243,33.400001525878906,3.999986845913001,33.419998168945305,1.0,33.84999847412109,0.09393934770063916
858,2003-06-19,32.59999847412109,33.400001525878906,32.59999847412109,33.400001525878906,1085.0,-0.012121258359967024,1.0000000000000178,4.000000000000178,27.81317551889161,36.06464073894123,1.55826789652901,2.29316548435164,1.8597234034672354,-0.5584720755007169,13.64584555546822,0.8000030517578196,-0.2527048268439529,-2.0600011825561566,-4.096334734188552,-0.023667630923760896,-3.0781679583723545,-1.0418344067399588,2.6796719110799643,3.448221431220081,-37.68954230360335,1.018166775816199,6,1.4200019836425852,1.6750011444091868,1.4825019836425852,-1.509998321533196,4.400001525878913,3,0.1134969612307386,1.1738993423834403,33.0,41.00686760781243,33.400001525878906,3.999986845913001,33.419998168945305,0.1134969612307386
859,2003-06-20,31.96999931335449,33.06999969482422,30.60000038146973,33.06999969482422,3370.0,-0.01932512853541113,3.4909062850583497,1.3749952316466,0.0,30.055200129276983,1.8620455499257709,2.7465857255798944,2.551371375010259,0.11169208874312275,13.96300387480113,2.4699993133544886,-0.5336330026635565,-2.488500308990485,-4.751477562377406,-0.22552305560356345,-3.6199889356839456,-1.3570116822970242,3.1458908029581316,40.29409075277993,6.3292820569038994,1.1314886266934603,6,0.7800016403198278,1.3300008773803746,2.1125011444091832,-0.879999160766598,5.9800014495849645,4,0.14169536390178283,1.0000000000000178,32.59999847412109,1.1738993423834403,33.0,41.00686760781243,33.400001525878906,0.14169536390178283
860,2003-06-23,30.86000061035156,31.60000038146973,30.86000061035156,31.60000038146973,5654.0,-0.034720010223436626,1.0,0.6727268313574986,0.0,25.094218180539066,2.596027236409139,3.713015765521188,3.7113916718113167,1.261557153249445,14.633092263593529,1.1099987030029297,-0.801948248479242,-3.386499118804938,-6.13810569268119,-0.6348925449286824,-4.762302405743068,-2.0106958318668084,3.894618327173628,9.219873506162484,-17.735922497277002,1.3758032869381271,6,1.6899995803833043,2.4399995803833043,3.3224997520446813,0.22999954223633168,7.139999389648441,0,0.1795204408929607,3.4909062850583497,31.96999931335449,1.0000000000000178,32.59999847412109,1.1738993423834403,33.0,0.1795204408929607
861,2003-06-24,29.899999618530273,31.25,29.82999992370605,31.25,19657.0,-0.03110826224349672,1.1037032222880034,1.8243254040873804,0.0,20.900317787309607,3.168052624633944,4.5021760322061795,4.6890461161598935,2.2447505122440816,15.619857267234455,1.4200000762939489,-1.1574504735540927,-4.0915000915527315,-7.4314546882062515,-0.751545494899208,-5.761477389879495,-2.421522793225968,4.522249834510475,1.9607748854123066,-17.125708907616474,1.6699772983267613,6,2.015000343322754,3.015000343322754,4.282500743865967,1.1900005340576172,8.100000381469727,1,0.21906358621990996,1.0,30.86000061035156,3.4909062850583497,31.96999931335449,1.0000000000000178,32.59999847412109,0.21906358621990996
862,2003-06-25,31.70000076293945,31.79999923706055,29.5,29.5,4190.0,0.06020070793892729,-1.0909076722205204,-1.629629734285215,24.52317584454741,20.046624615597743,1.125885418547508,2.5327469696490574,2.8747859517849754,0.4781651123731514,16.139001905649284,2.2999992370605504,-1.4059879762448801,-2.1014989852905295,-5.511732931628973,1.3087349610479144,-3.806615958459748,-0.3963820121213111,2.2630237371678312,56.41025390223806,41.82138927798131,1.705116973169221,6,0.04999923706055043,1.0499992370605504,2.3699998855590856,-0.610000610351559,6.439998626708988,2,0.15141953064784275,1.1037032222880034,29.899999618530273,1.0,30.86000061035156,3.4909062850583497,31.96999931335449,0.15141953064784275
863,2003-06-26,30.5,32.09999847412109,30.29999923706055,32.09999847412109,3264.0,-0.03785491274632313,1.250001192094029,-0.7272717814803428,21.428581159940208,18.29798566967454,1.9860551336679322,3.5609027121442836,4.034039269473936,1.6948835964438729,17.12370479992949,1.7999992370605362,-1.600288552601647,-3.0764997482299776,-6.7383098179165515,0.5853103214565927,-4.907404783073261,-1.2455947133866907,2.9274615600944074,28.01120687628626,12.745572464539485,1.8309050348432858,6,1.25,2.25,4.030000686645508,0.5900001525878906,7.3600006103515625,3,0.21311475409836067,-1.0909076722205204,31.70000076293945,1.1037032222880034,29.899999618530273,1.0,30.86000061035156,0.21311475409836067
864,2003-06-27,31.56999969482422,31.790000915527344,31.09000015258789,31.09000015258789,4855.0,0.03508195720735152,-1.9166726271368286,-0.3000000000000013,31.297712305328787,17.907988361887348,0.6242751150806143,2.3665079068593755,2.934885495286963,0.6519851275647071,18.991790816450845,1.2900009155273438,-1.698014688583072,-1.8505001068115234,-5.577824382901632,1.876824169278585,-3.714162244856581,0.013162031233530769,1.3861664780588612,79.61541960227378,59.961577092048906,1.8636621380450544,6,-0.11000061035156605,1.1800003051757812,2.960000991821289,-0.4799995422363281,7.130001068115234,4,0.17199874430363105,1.250001192094029,30.5,-1.0909076722205204,31.70000076293945,1.1037032222880034,29.899999618530273,0.17199874430363105
865,2003-06-30,32.0,32.150001525878906,31.60000038146973,32.0,3139.0,0.013620535613951157,2.6666369971008357,0.0,36.263739718659856,18.85348619669629,-0.031664496494776984,1.7090990154825718,2.48012665790246,0.25345833709306476,20.345619605759172,0.5800018310546875,-1.7695438606458538,-1.2204998016357393,-4.7910074507539875,2.3500078474825052,-3.00575362619486,0.5647540229233847,0.5414262321371126,94.33956832046894,69.21715397417424,1.785253824559123,6,-0.5499992370605469,0.75,2.645000457763672,-0.9099998474121094,7.990001678466797,0,0.1859375238418579,-1.9166726271368286,31.56999969482422,1.250001192094029,30.5,-1.0909076722205204,31.70000076293945,0.1859375238418579
866,2003-07-01,31.60000038146973,31.60000038146973,31.54999923706055,31.54999923706055,1240.0,-0.012499988079070934,1.0,100.0,36.66667161164356,19.77700623989016,0.09627828019788609,1.8827155534092874,2.7976614005833405,0.6824459919714094,21.784156773177603,0.4500007629394496,-1.902180539952333,-1.4154994010925286,-4.854994050056813,2.023995247871756,-3.135246725574671,0.3042479233896138,0.5764547028109313,79.24525178426977,49.155523472513764,1.7197473244821433,7,-0.149999618530277,1.1499996185302699,3.0450000762939418,-0.5100002288818395,9.089998245239247,1,0.20253163105286665,2.6666369971008357,32.0,-1.9166726271368286,31.56999969482422,1.250001192094029,30.5,0.20253163105286665
867,2003-07-02,33.220001220703125,33.720001220703125,32.049999237060554,32.049999237060554,2135.0,0.051265848723956564,-1.8546994056255504,23.39950410070556,46.327690312754804,21.834174550319403,-1.6642468739984402,0.07103506654196678,1.099424772060928,-0.8988522927937765,22.999301317416315,2.120000839233395,-1.9566940409843383,0.3285014152526884,-2.8741567497651133,3.53115958027049,-1.272827667256216,1.9298304977615892,-3.720001220703125,85.38012543877358,49.67453480561939,1.6013290825089017,7,-1.6100006103515625,-0.470001220703125,1.5874996185302734,-2.1300010681152344,6.829998016357422,2,0.14388918132603568,1.0,31.60000038146973,2.6666369971008357,32.0,-1.9166726271368286,31.56999969482422,0.14388918132603568
868,2003-07-03,33.5,33.700000762939446,33.5,33.700000762939446,775.0,0.008428620379531404,1.000000000000071,-0.17094053320899763,48.37210012036704,27.208852341471296,-2.0150598036191667,-0.3813052911380481,0.7557259788892026,-1.1445142758013418,24.280113782754338,0.479999542236321,-1.9790972793972799,0.7055001258850098,-2.2824788880100186,3.693479139780038,-0.7884893810625044,2.199489632832524,-3.9155999755859376,91.63493797130711,49.28901927294012,1.4939895069475138,7,-1.8899993896484375,-0.75,1.3075008392333984,-1.7950000762939453,8.349998474121094,3,0.1385074444671175,-1.8546994056255504,33.220001220703125,1.0,31.60000038146973,2.6666369971008357,32.0,0.1385074444671175
869,2003-07-04,33.84000015258789,33.84000015258789,33.200000762939446,33.5,678.0,0.01014925828620572,2.7647006024975456,-1.6999942779759898,51.9699905706122,32.98329573820598,-2.304217879674212,-0.8814874602894776,0.3756179855159445,-1.451045365333087,25.718027437903597,0.6399993896484446,-1.9750020109069766,1.1185002326965332,-1.6768738482393815,3.913874313632448,-0.27918680777142413,2.5161872731644905,-4.172888104248045,100.0,54.62673226242721,1.397687040467958,7,-2.1700000762939453,-1.0900001525878906,0.8525009155273438,-1.4099998474121094,8.009998321533203,4,0.1187943392327746,1.000000000000071,33.5,-1.8546994056255504,33.220001220703125,1.0,31.60000038146973,0.1187943392327746
870,2003-07-07,34.0,34.0,33.0,34.0,9036.0,0.004728127857288822,1.0,0.0,52.77776992860866,38.847492396940275,-2.2037119889864734,-1.1807855417744904,0.14752839455155708,-1.579499415769746,27.22067231531354,1.0,-1.9326559454489818,1.3285000801086397,-1.3275774408959222,3.9845776011132017,0.0004613196063587566,2.6565388406109207,-4.165972427490232,100.0,52.153886117881974,1.32803876050228,7,-2.25,-1.25,0.7174997329711914,-1.5699996948242188,8.5,0,0.1382353165570427,2.7647006024975456,33.84000015258789,1.000000000000071,33.5,-1.8546994056255504,33.220001220703125,0.1382353165570427
871,2003-07-08,33.59999847412109,34.0,33.59999847412109,34.0,1530.0,-0.011764750761144471,1.0000000000000355,-100.0,52.77776992860864,41.98689173961375,-1.3674758958708466,-0.8976921502201805,0.5017576661893983,-1.1499578231132475,28.29946202586414,0.40000152587891336,-1.726572079319972,0.9734986305236717,-1.5806826235422093,3.5276798845895527,-0.3035919965092688,2.250589257556612,-3.516012555961904,79.48710926266777,28.295230556677893,1.2770906270329403,7,-1.4499988555908132,-0.8549976348876882,1.1925020217895579,-1.1699981689453054,6.900001525878913,1,0.19017867543259936,1.0,34.0,2.7647006024975456,33.84000015258789,1.000000000000071,33.5,0.19017867543259936
872,2003-07-09,35.45000076293945,35.5,33.799999237060554,33.799999237060554,3255.0,0.05505959442954289,-1.0606050797849067,-4.124988079116428,61.63265878088545,46.454011475274335,-2.938628554079415,-2.775811497010764,-1.3454164564458964,-2.9625559174294764,28.789213911550643,1.9000015258789134,-1.3209909254293422,2.7510008811950684,-0.03878419163245894,5.540785954022592,1.3561083447813047,4.145893417608832,-5.13105399986982,98.00003051757812,39.08477904571431,1.3948925364137619,7,-2.155000686645508,-2.8500003814697266,-0.7200002670288086,-2.9700002670288086,5.049999237060547,2,0.1478137588433448,1.0000000000000355,33.59999847412109,1.0,34.0,2.7647006024975456,33.84000015258789,0.1478137588433448
873,2003-07-10,35.0,35.5,35.0,35.0,1150.0,-0.012693956368257653,0.0,0.0,62.551778487234614,49.92668549548609,-1.9927314069137765,-2.368485470352752,-0.8977582648447822,-2.4773879577013247,29.30543259770132,0.5,-0.7559460625620176,2.251000118255618,-0.6697344256643376,5.171734662175574,0.7906328462956367,3.711367390215596,-4.266568977975936,80.0,17.955608995340015,1.4603672719599787,7,-1.4750003814697266,-2.5,-0.26999950408935547,-2.380000114440918,5.5,3,0.14428569248744427,-1.0606050797849067,35.45000076293945,1.0000000000000355,33.59999847412109,1.0,34.0,0.14428569248744427
874,2003-07-11,35.0,35.5,34.900001525878906,35.0,1759.0,0.0,-5.0000762951094835,0.0,68.88684695972994,53.551475188938326,-1.6260116072933997,-2.401014030866179,-0.9001491349294781,-2.4519230268800243,29.67058500270998,0.5999984741210938,-0.4173348436929558,2.19350004196167,-0.8607276498131569,5.247727733736497,0.6663861960742565,3.7206138878490833,-3.885243459737861,80.0,10.80795941663959,1.5271138458874138,7,-1.4750003814697266,-2.5,-0.26999950408935547,-1.5649995803833008,4.900001525878906,4,0.19571424211774557,0.0,35.0,-1.0606050797849067,35.45000076293945,1.0000000000000355,33.59999847412109,0.19571424211774557
875,2003-07-14,35.5,36.4900016784668,35.0,35.0,3940.0,0.014285714285714235,-4.9600067138671875,100.0,76.66665395101604,57.99591767109082,-1.7626914856499738,-2.8851171529575623,-1.411286344981626,-2.926006511944607,29.260331615853236,1.4900016784667969,0.12436079399278555,2.5894999504089355,-0.6863028618598008,5.865302762677672,0.9515985442745674,4.227401356543304,-4.034423982958831,65.74392454035596,-11.458676897063569,1.6379014061343677,7,-1.2299995422363281,-2.5049991607666016,-0.7699995040893555,-1.7199993133544922,5.5,0,0.17887319645411526,-5.0000762951094835,35.0,0.0,35.0,-1.0606050797849067,35.45000076293945,0.17887319645411526
876,2003-07-15,36.400001525878906,36.400001525878906,36.0099983215332,36.0099983215332,819.0,0.02535215565856075,1.0,0.7800064086914062,74.47915507688201,61.12385820043829,-2.134695235767694,-3.7406262981348846,-2.320578415070152,-3.786611373981394,28.827907626193262,0.9000015258789062,0.564265447925635,3.339501476287843,-0.2866813264850805,6.965684279060767,1.526410074901385,5.152592877674305,-4.431982942695175,96.65427245705986,16.126696821031587,1.813091401386461,7,-1.6550006866455078,-3.405000686645508,-1.6700010299682617,-2.6200008392333984,4.849998474121094,1,0.1675823686376563,-4.9600067138671875,35.5,-5.0000762951094835,35.0,0.0,35.0,0.1675823686376563
877,2003-07-16,36.099998474121094,36.5,36.0,36.349998474121094,541.0,-0.00824184173576259,-1.2222372927333762,-0.6410203742285082,82.18386823083716,64.88072132382386,-1.5457551150789044,-3.369212534526845,-1.9984041811730933,-3.4413709696725903,28.27111326341565,0.5,0.9427353599897188,2.884498500823973,-0.9874817909807874,6.756478792628734,0.9485083549215929,4.8204886467263535,-3.6797815814090526,74.99988079059676,-11.667904794638702,1.9359901459023798,7,-1.3499984741210938,-3.0999984741210938,-1.3699979782104492,-2.319997787475586,4.900001525878906,2,0.12188370392960324,1.0,36.400001525878906,-4.9600067138671875,35.5,-5.0000762951094835,35.0,0.12188370392960324
878,2003-07-17,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,469.0,0.005540187573216393,1.0,-0.0,80.20430285639117,68.01786713335486,-1.4603819960199473,-3.4549425822630297,-2.167972226329667,-3.5945121268436395,27.509066518782188,0.20000076293945312,1.3870390153520233,2.8994992256164522,-1.1957841303270627,6.994782581559967,0.8518575476446983,4.94714090358821,-3.3902083714739533,87.49994039529838,-0.05744673844381509,2.0476416779717566,7,-1.5499992370605469,-3.299999237060547,-1.6299991607666016,-2.519998550415039,4.200000762939453,3,0.11570250278824945,-1.2222372927333762,36.099998474121094,1.0,36.400001525878906,-4.9600067138671875,35.5,0.11570250278824945
879,2003-07-18,36.5,36.5,36.25,36.25,735.0,0.005509663006693977,1.0,100.0,79.60522452224741,70.99869542153694,-1.3895024816204398,-3.476403173008336,-2.3345887884317875,-3.7418631294947318,25.55327265493974,0.25,1.6474323885757869,2.87299995422363,-1.3869336999853488,7.132933608432605,0.7430331271191406,5.002966781328119,-3.1593840382837968,100.0,12.751082694064223,2.129966827104488,7,-1.4500007629394531,-3.5,-1.8299999237060547,-2.719999313354492,4.0,4,0.1095890410958904,1.0,36.29999923706055,-1.2222372927333762,36.099998474121094,1.0,36.400001525878906,0.1095890410958904
880,2003-07-21,36.400001525878906,36.68999862670898,36.0,36.47999954223633,1763.0,-0.0027396842224957085,1.7600155640836384,-0.3199920654296875,82.87668065300215,74.34301883535844,-1.0205876611140496,-3.0989668176564393,-2.196844057221341,-3.594211678145399,23.381634572007776,0.6899986267089773,1.8815046195039784,2.4960014343261747,-1.7266713494012436,6.718674218053589,0.3846650424624656,4.607337826189884,-2.6802594795686474,57.97135101366167,-29.0387284827949,2.1113363918637074,7,-1.1550025939941406,-3.305002212524414,-1.6900014877319336,-2.6200008392333984,4.099998474121094,0,0.09615384212310119,1.0,36.5,1.0,36.29999923706055,-1.2222372927333762,36.099998474121094,0.09615384212310119
881,2003-07-22,36.45000076293945,36.5,36.0,36.0,627.0,0.001373605356170149,-1.2222184546263721,-5.625149015306852,78.1849520034458,76.18216252675404,-0.6971077228413805,-2.7753919720618825,-2.1867832207092732,-3.6165407240288445,20.611653145234076,0.5,2.0647896127684646,2.2185006141662598,-1.7018124698321273,6.138813698164647,0.2583440721670627,4.178657156165457,-2.3144227953733747,65.21763167642524,-21.08988549631917,1.9601565419991938,7,-0.6550006866455078,-3.355001449584961,-2.2500009536743164,-2.6700000762939453,4.549999237060547,1,0.12482850869201512,1.7600155640836384,36.400001525878906,1.0,36.5,1.0,36.29999923706055,0.12482850869201512
882,2003-07-23,36.5,36.5,36.25,36.5,1593.0,0.0013717211526476092,1.0,0.0,77.27268944107125,77.81781929940256,-0.6509562999798888,-2.5796070882653837,-2.1894100461956825,-3.6367013621239437,18.441247263361888,0.25,2.2457272148377214,2.0284998893737765,-1.8264398675301479,5.883439646277701,0.10103001092181785,3.955969767825735,-2.006803140153913,72.46391233918882,-12.625694303430365,1.9274698784519622,7,-0.7049999237060547,-3.405000686645508,-2.3500003814697266,-2.5,3.490001678466797,2,0.13013698630136994,-1.2222184546263721,36.45000076293945,1.7600155640836384,36.400001525878906,1.0,36.5,0.13013698630136994
883,2003-07-24,37.0,37.08000183105469,36.5,36.5,640.0,0.013698630136986356,-1.32000732421875,100.0,77.91515612268205,78.8209647619528,-0.9358344548778561,-2.7064356041724977,-2.647823766961835,-4.1036523602005275,16.74375958000963,0.5800018310546875,2.4922393588628893,2.2034998893737807,-1.3237074770195392,5.730707255767104,0.4398962061771172,3.967103572570444,-2.19925089279311,92.59243560943217,9.001047944662844,1.7636036831966617,7,-0.9599990844726562,-3.7099990844726562,-2.8524999618530273,-2.9449996948242188,3.490001678466797,3,0.10810810810810811,1.0,36.5,-1.2222184546263721,36.45000076293945,1.7600155640836384,36.400001525878906,0.10810810810810811
884,2003-07-25,37.0,37.0,37.0,37.0,291.0,0.0,1.0,0.0,77.27268944107125,78.8883020386256,-0.6954316908733844,-2.401923457473842,-2.6214990292868094,-4.070267838282213,14.954537552964739,0.0,2.4773246857087656,1.931999874114993,-1.3787965872217995,5.242796335451782,0.27660164344659677,3.5873981047833894,-1.8345704569774597,92.59243560943217,10.619063012905912,1.6553982306683945,7,-0.45999908447265625,-3.7099990844726562,-2.8524999618530273,-2.9449996948242188,3.0,4,0.09459459459459452,-1.32000732421875,37.0,1.0,36.5,-1.2222184546263721,36.45000076293945,0.09459459459459452
885,2003-07-28,37.95000076293945,38.5,37.52999877929688,37.52999877929688,1805.0,0.0256756962956608,-3.6190316164250413,100.0,85.95039133705305,80.16288384531126,-1.409585091695888,-3.039127260386948,-3.5065133449784582,-4.95898629311489,13.977151519109382,1.5,2.5173281442541793,2.584500598907468,-0.6335308420270138,5.8025320398419495,0.975484878440227,4.193516319374709,-2.4782396538317712,78.00003051757812,-4.110711518432382,1.6090157204672417,7,-0.7000007629394531,-3.950000762939453,-4.925000190734863,-4.220000267028809,2.200000762939453,0,0.0671936544346734,1.0,37.0,-1.32000732421875,37.0,1.0,36.5,0.0671936544346734
886,2003-07-29,38.0,38.5,38.0,38.0,1213.0,0.0013175029263603477,0.0,0.0,79.99996409699914,79.92022783044034,-1.3508086610311096,-2.724770982305344,-3.51700744326714,-4.931302205551816,12.913865555054421,0.5499992370605469,2.5030463805634966,2.314499855041504,-0.5838953888961953,5.212895098979203,0.8653022330726543,3.7636974770103535,-1.9831558905316982,77.77777777777779,-2.2271122486264687,1.4491976219688498,7,-0.75,-4.0,-5.074999809265137,-4.2699995040893555,3.6399993896484375,1,0.06578947368421062,-3.6190316164250413,37.95000076293945,1.0,37.0,-1.32000732421875,37.0,0.06578947368421062
887,2003-07-30,38.0,38.29999923706055,38.0,38.29999923706055,970.0,0.0,1.0,-100.0,89.47365250946646,80.95015556967095,-1.1766920698479808,-2.475209556678891,-3.497320043939517,-4.8600154231257875,14.164150324062884,0.2999992370605469,2.3701407711523004,2.0754999160766587,-0.7543822246665286,4.905382056819846,0.6605588457050615,3.490440986448256,-1.5361878302359955,75.0,-4.7987361856298065,1.4149410703715941,7,-0.75,-4.0,-5.585000038146973,-4.654999732971191,4.1699981689453125,2,0.07894736842105265,0.0,38.0,-3.6190316164250413,37.95000076293945,1.0,37.0,0.07894736842105265
888,2003-07-31,38.13999938964844,38.13999938964844,37.599998474121094,37.79999923706055,566.0,0.0036841944644325775,2.176474548126872,-1.1333367241839707,89.84768329899462,82.08820654486509,-1.1490771218776388,-2.3713486966823822,-3.6272049888672058,-4.908508658008934,15.265924237230294,0.5400009155273438,2.2317348038824463,1.983499336242673,-0.7692165750668565,4.736215247552202,0.6071413805879118,3.359857291897434,-1.3096734104419525,75.99995930989584,-3.6174464677352773,1.3763579556547636,7,-0.8899993896484375,-3.739999771118164,-5.8899993896484375,-4.959999084472656,4.959999084472656,3,0.0485055668176142,1.0,38.0,0.0,38.0,-3.6190316164250413,37.95000076293945,0.0485055668176142
889,2003-08-01,37.86000061035156,38.0,37.5,38.0,654.0,-0.0073413419973170635,6.142888283378746,-0.4117627259365639,81.72042790224535,81.95973401700321,-0.7329523259427262,-1.8706488650131519,-3.3562557977382568,-4.518063329013273,16.122456583314797,0.6399993896484375,2.0538283686737984,1.5025005340576172,-1.1221031109180686,4.127104179033303,0.19019871156977075,2.8148023565454636,-0.7291333074022432,36.00006103515625,-43.49796610082565,1.3123018224878433,8,-0.6100006103515625,-3.065000534057617,-5.6100006103515625,-4.680000305175781,6.1399993896484375,4,0.06946648245420661,2.176474548126872,38.13999938964844,1.0,38.0,0.0,38.0,0.06946648245420661
890,2003-08-04,38.70000076293945,39.20000076293945,38.0,38.400001525878906,3843.0,0.022187008426994614,-1.1818150291823735,-2.142861035422343,81.42075591460498,82.3192677849098,-1.3548661913585462,-2.4669654560478023,-4.16671706805478,-5.214466931797261,17.181731610219366,1.3400001525878906,1.9375557519845472,2.1075006484985366,-0.4695473522561642,4.684548649253237,0.8189766481211862,3.396024648875887,-1.3226895745210143,70.58824849375624,-6.461221870145721,1.2885240003773488,8,-0.9750003814697266,-3.325000762939453,-6.595001220703125,-5.520000457763672,5.399997711181641,0,0.03359171088971857,6.142888283378746,37.86000061035156,2.176474548126872,38.13999938964844,1.0,38.0,0.03359171088971857
891,2003-08-05,39.9900016784668,39.9900016784668,38.5,39.0,1498.0,0.03333335633323031,2.010099297557442,3.3000139872588785,91.82801203311979,83.93652585069297,-2.3355146168216194,-3.4295316050650797,-5.4083564072840815,-6.382888461642452,18.470226352223595,1.4900016784667969,1.8580893729943142,3.0780014038085923,0.47873301872366625,5.677269788893518,1.7783672112661293,4.377635596351055,-2.490001678466797,100.0,21.753917368196127,1.299634192542462,8,-1.7450008392333984,-4.220001220703125,-7.89000129699707,-6.810001373291016,2.3999977111816406,1,0.004000996266480872,-1.1818150291823735,38.70000076293945,6.142888283378746,37.86000061035156,2.176474548126872,38.13999938964844,0.004000996266480872
892,2003-08-06,40.68999862670898,40.849998474121094,39.95000076293945,39.9900016784668,3693.0,0.01750429904630657,-1.3076900504714581,0.7070664257117795,92.62140381025746,85.57055337153467,-2.658193772680754,-3.917695164082751,-6.066979603142002,-6.965262223201826,20.37598461048631,0.8999977111816406,1.7950399714364522,3.515998458862299,0.5123206518606906,6.519676265863907,2.014159555361495,5.017837362363103,-2.691998291015615,95.22388297642154,17.398661451623454,1.501838903500803,8,-1.7649993896484304,-4.239999771118157,-8.58999824523925,-7.509998321533196,1.3100013732910227,2,0.023347279307005975,2.010099297557442,39.9900016784668,-1.1818150291823735,38.70000076293945,6.142888283378746,37.86000061035156,0.023347279307005975
893,2003-08-07,40.04999923706055,40.599998474121094,39.83000183105469,40.5,1926.0,-0.015728665796226782,1.3692287828725358,-0.6428610354223498,81.75316623708622,86.06838412664746,-1.7210395757278008,-3.0356010128613917,-5.376071312236263,-6.203780224879054,22.322946977406374,0.8599967956542898,1.8242769959458087,2.6234991073608427,-0.45870280722818535,5.705701021949871,1.0823981500663251,4.16460006465536,-1.5499992370605469,76.11941488210871,1.053748794614478,1.5411009572945156,8,-0.875,-3.125,-7.869998931884766,-6.869998931884766,3.3100013732910156,3,0.052933807047941484,-1.3076900504714581,40.68999862670898,2.010099297557442,39.9900016784668,-1.1818150291823735,38.70000076293945,0.052933807047941484
894,2003-08-08,41.849998474121094,42.5,40.52999877929688,40.52999877929688,11642.0,0.04494380203120962,-1.9848510244776678,-2.9333276819395424,87.37998605985895,86.227227984737,-3.0851539751180184,-4.528269706901071,-7.093202068566214,-7.863890426394676,24.769322916196074,2.450000762939453,1.92749197577767,4.080998420715332,0.6334008797937614,7.528595961636903,2.357199650254543,5.804797191176121,-2.8799987792968764,85.55552164713541,7.983537595221435,1.7237987704607867,8,-1.8499984741210938,-4.099998474121094,-9.669998168945312,-8.669998168945312,1.1500015258789062,4,0.029868579344703328,1.3692287828725358,40.04999923706055,-1.3076900504714581,40.68999862670898,2.010099297557442,39.9900016784668,0.029868579344703328
895,2003-08-11,41.849998474121094,41.849998474121094,41.2599983215332,41.400001525878906,5834.0,0.0,1.622240683598386,0.34090685778689894,87.2928325256953,87.03754669903657,-2.7644755407839696,-4.245838122359501,-7.0508567401902695,-7.728648712846265,26.515105603200873,0.5900001525878906,2.006334571610928,3.76349849700928,0.03739640907090802,7.489600584947652,1.900447453040094,5.626549540978466,-2.1739987182617213,83.74996185302734,4.424584703486147,1.8630510439691872,8,-1.8499984741210938,-4.099998474121094,-9.639998435974121,-8.89999771118164,1.6500015258789062,0,0.05137399293355793,-1.9848510244776678,41.849998474121094,1.3692287828725358,40.04999923706055,-1.3076900504714581,40.68999862670898,0.05137399293355793
896,2003-08-12,42.5,42.599998474121094,40.79999923706055,41.0,7785.0,0.015531697719913806,1.1176499627505363,3.3333559391000644,88.26532399640335,86.90328797536289,-3.027385627091462,-4.654025741521394,-7.6404154424986075,-8.264122591756909,28.451091627861945,1.7999992370605469,2.135052259221794,4.10850009918213,-0.013901628300423852,8.230901826664685,2.0472992354408532,6.169700962923407,-2.259200195312502,96.38994240764153,15.527569775337568,2.0612008637412758,8,-2.450000762939453,-4.400001525878906,-10.25,-9.575000762939453,1.5999984741210938,1,0.037647022920496376,1.622240683598386,41.849998474121094,-1.9848510244776678,41.849998474121094,1.3692287828725358,40.04999923706055,0.037647022920496376
897,2003-08-13,40.5,42.5,40.0,42.5,33243.0,-0.04705882352941182,1.5,-1.3333333333333333,68.7366240487759,84.55761472533858,-0.7101465821782043,-2.4321866141801323,-5.601966593579796,-6.187206304938435,30.03640752357114,2.5,2.0793268416508965,1.8885000228881808,-2.188372468343786,5.965372514120148,-0.14993622272780271,3.926936268504164,2.0999984741210938,24.187688841514973,-52.91103016388705,2.038436245615982,8,-0.4500007629394531,-2.3000011444091797,-8.052499771118164,-7.625,2.799999237060547,2,0.04666665159625771,1.1176499627505363,42.5,1.622240683598386,41.849998474121094,-1.9848510244776678,41.849998474121094,0.04666665159625771
898,2003-08-14,40.5,40.900001525878906,39.2400016784668,40.5,8269.0,0.0,3.1499837875984666,-0.0,68.7366240487759,83.11496985273087,-0.38015247424502263,-2.214962081241481,-5.554343084333482,-6.11318158568168,31.389804167122065,1.6599998474121094,2.143876772532437,1.678499984741208,-2.3291406275244526,5.686140597006869,-0.32532032139162226,3.6823202908740384,2.0999984741210938,37.49998580840438,-36.084058847677106,2.0038203061328304,8,-0.20000076293945312,-1.75,-7.552499771118164,-7.75,1.5,3,0.03703703703703698,1.5,40.5,1.1176499627505363,42.5,1.622240683598386,41.849998474121094,0.03703703703703698
899,2003-08-15,40.5,42.0,40.0,41.08000183105469,7110.0,0.0,-1.5316426357113195,-100.0,65.19666616198062,81.31229321355039,0.0376753821564364,-2.002601521121022,-5.501224392214489,-6.039044022967005,32.826313258275604,2.0,2.1964387536108063,1.4784999847412124,-2.439572055757786,5.396572025240211,-0.48053603550828683,3.4375360049907115,2.0,37.49998580840438,-34.057945966430474,1.9590360202494976,8,0.049999237060546875,-1.75,-7.487500190734863,-7.75,0.6500015258789062,4,0.07061729902102631,3.1499837875984666,40.5,1.5,40.5,1.1176499627505363,42.5,0.07061729902102631
900,2003-08-18,39.900001525878906,41.0,39.79999923706055,40.5,6298.0,-0.014814777138792423,-1.9999904632932155,1.0344768619610112,60.626412910922944,77.84544886663963,0.9228415222710709,-1.187849078148929,-4.844312716568851,-5.366526593270741,34.57694791295347,1.2000007629394531,2.2306798236422836,0.7035015106201143,-3.0298652785960556,4.436868299836284,-1.163181883987967,2.5701849052281958,2.4695985412597636,19.642871334452767,-49.01623475961688,1.8666833946080834,8,1.019998550415039,-1.1000022888183594,-6.8875017166137695,-7.150001525878906,-0.6000022888183594,0,0.077694194375167,-1.5316426357113195,40.5,3.1499837875984666,40.5,1.5,40.5,0.077694194375167
901,2003-08-19,41.0,41.5,39.79999923706055,39.900001525878906,5407.0,0.027568883008880052,-1.6153796495181756,-1.8333354526149817,64.94024903454661,74.76976500267175,-0.021034081296839702,-2.0337676457046143,-5.857323523314598,-6.3796882489400275,36.504524417828215,1.7000007629394531,2.3802860101011305,1.5760000228881808,-2.0040576190327712,5.156057664809133,-0.2140287980722988,3.3660288438486603,1.244416131591798,53.987706371132795,-13.29639201556082,1.7900288209604762,8,-0.07999992370605469,-1.7000007629394531,-7.367499351501465,-8.004999160766602,-0.3600006103515625,1,0.060975609756097615,-1.9999904632932155,39.900001525878906,-1.5316426357113195,40.5,3.1499837875984666,40.5,0.060975609756097615
902,2003-08-20,41.25,41.5,41.04999923706055,41.5,5482.0,0.0060975609756097615,2.600006103515625,-0.22727304253740144,65.32020926351872,72.94388089449758,-0.20477878940178584,-2.012864199419141,-5.9995183762849535,-6.538919387189253,38.53626955221715,0.5,2.499134574587167,1.5885000228881836,-1.799908566000262,4.976908611776629,-0.10570427155603568,3.282704317332403,0.8742395534668006,72.82607043096431,6.369993638499466,1.694204294444222,8,-0.3299999237060547,-1.9500007629394531,-7.379999160766602,-8.254999160766602,-0.9700012207031179,2,0.06909087209990528,-1.6153796495181756,41.0,-1.9999904632932155,39.900001525878906,-1.5316426357113195,40.5,0.06909087209990528
903,2003-08-21,41.0,42.349998474121094,41.0,41.349998474121094,8927.0,-0.0060606060606061,-6.714310626702997,1.399993896484375,65.51383846181685,70.51430893915958,0.21696674869307486,-1.5260717079918749,-5.6423955425009,-6.198682759830518,40.24457356973432,1.3499984741210938,2.428859142987129,1.1385000228881808,-2.055053873324006,4.3320539191003675,-0.4582769252179091,2.7352769709942706,-1.7599983215332031,47.058867528239986,-22.289269699581837,1.5967769481060923,8,-0.07999992370605469,-1.7000007629394531,-7.125,-8.0,0.18000030517578125,3,0.056097542367330444,2.600006103515625,41.25,-1.6153796495181756,41.0,-1.9999904632932155,39.900001525878906,0.056097542367330444
904,2003-08-22,40.5,41.29999923706055,40.0,41.0,4381.0,-0.012195121951219523,1.3636382552244086,1.4285776566757493,59.202454825263,67.39315586133377,0.5647169992321466,-0.7909695177061309,-5.0340383742697625,-5.600058867437873,41.6474327451399,1.2999992370605469,2.262244350415301,0.4635000228881836,-2.4402629070565,3.367262952832867,-0.9883814420841546,1.9153814878605218,-1.1977983856201178,27.45101852447466,-40.01600617428912,1.451881464972341,8,0.4200000762939453,-1.2000007629394531,-6.625,-7.5,-0.11999893188477273,4,0.03703703703703698,-6.714310626702997,41.0,2.600006103515625,41.25,-1.6153796495181756,41.0,0.03703703703703698
905,2003-08-25,40.5,40.5,40.099998474121094,40.5,1547.0,0.0,1.0,-0.0,53.0035257892138,63.47517828275715,0.39457500099839393,-0.6220263937867472,-4.909584800049771,-5.513207432606748,41.90657154264284,0.40000152587890625,2.1942227364057487,0.33600006103515767,-2.4011696055826235,3.073169727652939,-1.0325847722737365,1.7045848943440518,-1.1368424484252913,27.45101852447466,-34.4177784318548,1.368584833308891,8,0.37000083923339844,-1.2000007629394531,-6.475000381469727,-7.5,-0.6500015258789062,0,0.0160494203920718,1.3636382552244086,40.5,-6.714310626702997,41.0,2.600006103515625,41.25,0.0160494203920718
906,2003-08-26,40.5,40.5,40.20000076293945,40.47999954223633,1743.0,0.0,28.999237078008775,100.0,48.78049616546884,61.25783074016747,0.09056393002628482,-0.44810405847908186,-4.781920612527998,-5.425474264855481,42.179714522766574,0.2999992370605469,1.8652953567924442,0.21100006103515767,-2.331479655945479,2.7534797780157945,-1.0602397974551607,1.482239919525476,-1.077105629974362,21.276609559799883,-34.87046250587778,1.2712398584903173,8,0.2950000762939453,-1.2000007629394531,-6.330000877380371,-7.405000686645508,-0.6500015258789062,1,-0.029629648467640823,1.0,40.5,1.3636382552244086,40.5,-6.714310626702997,41.0,-0.029629648467640823
907,2003-08-27,41.0,41.2400016784668,40.5,40.5,1510.0,0.012345679012345734,-1.9600067138671875,24.99942780850658,56.20915717105956,59.86588997597676,-0.36995732621678457,-0.7502958824422663,-5.132919004699289,-5.835859008296268,42.60870958488871,0.7400016784667969,1.5317133807771839,0.5610000610351591,-1.7569375497090007,2.878937671779319,-0.5979687443369173,1.7199688664072355,-1.5185635478924553,42.55321911959977,-10.61029947554001,1.158968805372079,8,0.07499885559082031,-1.5750007629394531,-6.555000305175781,-7.905000686645508,-0.049999237060546875,2,-0.008780502691501546,28.999237078008775,40.5,1.0,40.5,1.3636382552244086,40.5,-0.008780502691501546
908,2003-08-28,39.9900016784668,41.08000183105469,39.790000915527344,40.5099983215332,9124.0,-0.02463410540324884,-1.804355397807374,-1.0399932861328125,36.44316571086027,56.671056592518944,0.6259111158964217,0.42731495837877986,-3.9696880360697975,-4.74009100339476,43.399191254032054,1.2900009155273438,1.0617491227257858,-0.5414983749389677,-2.607057335018226,1.5240605851402904,-1.5742778549785967,0.49128110510066136,-0.45119398591898374,13.245098361194128,-34.34131908424159,1.0327794800396282,8,1.0799980163574219,-0.44000244140625,-5.545001983642578,-6.895002365112305,0.9499969482421804,3,0.007251740151494879,-1.9600067138671875,41.0,28.999237078008775,40.5,1.0,40.5,0.007251740151494879
909,2003-08-29,40.4900016784668,40.4900016784668,39.849998474121094,40.4900016784668,3455.0,0.012503125256662084,1.0,-0.0,40.760887311409526,54.46377597035079,0.1389564612442058,0.14171641719082118,-4.287176156811853,-5.152139814616135,44.384182546622185,0.6400032043457031,0.8886662314896512,-0.17299842834472656,-1.8136018599096246,1.4676050032201715,-0.9933001441271756,0.6473032874377225,-0.8949701702875217,48.27588928438948,5.046470011106308,0.8203017157824474,8,0.5799980163574219,-0.69000244140625,-5.825000762939453,-7.200000762939453,0.5099983215332031,4,0.01704121012857196,-1.804355397807374,39.9900016784668,-1.9600067138671875,41.0,28.999237078008775,40.5,0.01704121012857196
910,2003-09-01,40.0,40.45000076293945,39.849998474121094,40.45000076293945,2130.0,-0.01210179447158155,1.6666723180604417,-100.0,32.63888153028765,50.87473513654424,0.7203915051297543,0.7737763187467408,-3.58080941121419,-4.576143385387262,44.49499492912309,0.6400032043457031,0.6962914874912371,-0.7280000686645494,-2.126247543949532,0.6702474066204331,-1.4271238063070442,-0.028876331022054558,-0.34986915250188844,14.482687860587356,-21.11256497754227,0.6991237376424916,9,1.0699996948242188,0.049999237060546875,-5.084999084472656,-6.709999084472656,0.0,0,0.009500026702880637,1.0,40.4900016784668,-1.804355397807374,39.9900016784668,-1.9600067138671875,41.0,0.009500026702880637
911,2003-09-02,40.150001525878906,40.20000076293945,39.900001525878906,40.0,2115.0,0.003750038146972612,1.399993896484375,-0.33333615903022085,46.72898529023793,48.80904358395749,0.4885099537554538,0.6707667396361643,-3.477293423917615,-4.649422214400374,44.119055715718346,0.2999992370605469,0.5590915312584954,-0.58599853515625,-1.9682062813010859,0.7962092109885859,-1.2771024082286644,0.10510533791616439,-0.44587332584833206,24.82761523668211,-11.706209703816395,0.6911038730724166,9,0.9199981689453125,-0.10000228881835938,-4.525001525878906,-6.150001525878906,-0.15000152587890625,1,-0.00747205579966026,1.6666723180604417,40.0,1.0,40.4900016784668,-1.804355397807374,39.9900016784668,-0.00747205579966026
912,2003-09-03,41.63999938964844,45.02000045776367,39.900001525878906,39.900001525878906,21182.0,0.03711077975449495,-4.885063468747945,11.599867758506688,58.33333333333333,48.01120968079265,-1.050857617743553,-0.7846391111859532,-4.749261182092212,-6.079600032198634,44.01292528195091,5.119998931884766,0.5434184660533035,0.85649929046631,-0.5831527351676726,2.2961513161002927,0.13667327764932224,1.5763253032832978,-1.8829537841360562,35.37282286892976,-0.9958779084687635,0.7198260128169913,9,0.7650012969970703,-0.37999916076660156,-6.0149993896484375,-7.6399993896484375,-1.6399993896484375,2,-0.0429875346245161,1.399993896484375,40.150001525878906,1.6666723180604417,40.0,1.0,40.4900016784668,-0.0429875346245161
913,2003-09-04,42.16999816894531,42.16999816894531,41.70000076293945,41.900001525878906,702.0,0.012728116884378027,2.4815055525728336,0.1551706750268564,61.32971014492754,48.247571382977604,-1.5616645122003803,-1.2096909167715637,-5.0118903852934835,-6.552157016216043,44.078085893756544,0.529998779296875,0.3911826563590921,1.2804981231689467,-0.24158313166439882,2.8025793780022923,0.5194574957522775,2.041538750585616,-2.2699966430664062,44.874251541188755,8.291383872229282,0.7610406274166726,9,0.2350025177001953,-0.9099979400634766,-6.5449981689453125,-8.169998168945312,-2.1699981689453125,3,-0.028930459069933856,-4.885063468747945,41.63999938964844,1.399993896484375,40.150001525878906,1.6666723180604417,40.0,-0.028930459069933856
914,2003-09-05,43.099998474121094,43.11000061035156,42.11999893188477,42.11999893188477,1612.0,0.022053600795758355,-1.0204125324541509,3.6296730622509554,70.77920919808096,50.22264731729617,-2.328987708720966,-2.1515540870677583,-5.692696413847557,-7.418724459256211,43.3990519369965,0.9900016784667898,0.23137271950811567,2.147998428344728,0.37747397640470126,3.9185228802847547,1.262736202374711,3.033260654314745,-3.1999969482421875,62.86264512630185,23.139908026899228,0.8852622259700151,9,-0.6949977874755859,-1.8399982452392578,-7.274998664855957,-9.099998474121094,-2.1399993896484375,4,-0.050116007514688476,2.4815055525728336,42.16999816894531,-4.885063468747945,41.63999938964844,1.399993896484375,40.150001525878906,-0.050116007514688476
915,2003-09-08,44.0,44.13999938964844,43.400001525878906,43.47000122070313,9109.0,0.020881706676145306,-1.208954883964563,0.5408153335331476,70.0,52.58036996557742,-2.9952900165605882,-3.0379831669220962,-6.341770036490679,-8.249415675087498,42.77696693688491,1.0400009155273438,0.10868719515332259,2.940499877929689,0.7331975386151157,5.147802217244262,1.8368487082724059,4.044151047586972,-3.895198516845703,80.07811190327357,40.41821973399175,1.1036511696572848,9,-1.5949993133544922,-2.489999771118164,-7.977499961853027,-10.0,-3.799999237060547,0,-0.06818181818181823,-1.0204125324541509,43.099998474121094,2.4815055525728336,42.16999816894531,-4.885063468747945,41.63999938964844,-0.06818181818181823
916,2003-09-09,44.099998474121094,44.099998474121094,43.5,44.0,4064.0,0.002272692593661141,11.000152590218967,0.18867680082916127,69.3877487468587,54.04465791844399,-2.828358095164738,-3.174738249512423,-6.1716098704409745,-8.304845170427726,41.84661008375406,0.5999984741210938,0.11501779233430653,2.960498428344728,0.43966052436870484,5.481336332320751,1.70007947635672,4.220917380332736,-3.7985890319824236,82.03120750839868,44.64299505040511,1.2604189519880113,9,-1.694997787475586,-2.339998245239258,-7.5499982833862305,-9.749998092651367,-4.099998474121094,1,-0.09297049015834025,-1.208954883964563,44.0,-1.0204125324541509,43.099998474121094,2.4815055525728336,42.16999816894531,-0.09297049015834025
917,2003-09-10,42.38999938964844,44.0,42.38999938964844,43.5,1660.0,-0.038775490785473044,-1.900900405526153,-11.100175478751812,57.88876149172457,56.42750189409558,-1.0062727225169539,-1.3869972548577891,-4.257977857872106,-6.566155079207235,41.53395600338348,1.7099990844726562,0.17043153538281786,1.1559993743896513,-1.4052768770506958,3.7172756258299984,-0.12463875133052227,2.436637500109825,-1.8998463068847684,28.27864815807864,-7.560516906700087,1.2806381257201747,9,0.04500007629394531,-0.2599983215332031,-5.382498741149902,-7.644998550415039,-1.9099998474121094,2,-0.056381208399641336,11.000152590218967,44.099998474121094,-1.208954883964563,44.0,-1.0204125324541509,43.099998474121094,-0.056381208399641336
918,2003-09-11,42.0,42.400001525878906,42.0,42.400001525878906,8391.0,-0.009200268819623436,1.0,0.36036153687538663,58.62069267911106,58.41192471272908,-0.3365644316627865,-0.9263544199749703,-3.673705475810465,-6.143054349615923,41.983042582267,0.40000152587890625,0.2704090249622837,0.6909999847412109,-1.8676240750195774,3.2496240445019993,-0.5883120451391832,1.970312014621605,-1.328653022236331,0.0,-35.37589961026601,1.2793120298803946,9,0.4349994659423828,0.13000106811523438,-4.312500953674316,-6.825000762939453,-0.5,3,-0.04761904761904767,-1.900900405526153,42.38999938964844,11.000152590218967,44.099998474121094,-1.208954883964563,44.0,-0.04761904761904767
919,2003-09-12,43.36000061035156,43.36000061035156,41.5,41.5,1787.0,0.032380966913132525,1.0,-4.649983787598466,64.21471821287078,61.92035101079388,-1.3931470117247073,-2.172489644254682,-4.830585177671466,-7.451330560447545,42.044127526601415,1.8600006103515625,0.30549100263390017,1.9080005645751967,-0.7768218197474184,4.592822948897812,0.5655893724138892,3.2504117567365043,-2.5147074933878955,70.45458486258417,32.668586723783434,1.3424111921613067,9,-0.8999996185302734,-1.2299995422363281,-5.310001373291016,-8.185001373291016,-2.0699996948242188,4,-0.07749078789333341,1.0,42.0,-1.900900405526153,42.38999938964844,11.000152590218967,44.099998474121094,-0.07749078789333341
920,2003-09-15,43.0,43.29999923706055,43.0,43.0,496.0,-0.008302596985333421,0.0,0.0,61.996163336432936,63.616704127037764,-0.6289890678791323,-1.6530919261045725,-4.272617046712959,-7.055544278457177,42.33516903202439,0.3600006103515625,0.5994357368649688,1.3930000305175767,-1.272427487022874,4.058427548058027,0.06028627174735135,2.725713789287802,-1.9877185894043308,57.692341550587315,17.08197289490669,1.3327137587702247,9,-0.5399990081787109,-0.8699989318847656,-4.125,-7.0,-2.299999237060547,0,-0.04744188175644981,1.0,43.36000061035156,1.0,42.0,-1.900900405526153,42.38999938964844,-0.04744188175644981
921,2003-09-16,43.5,44.099998474121094,43.20000076293945,43.56999969482422,5738.0,0.011627906976744207,-1.6865676740531554,-100.0,61.99616333643292,64.02368523849327,-0.6747786400315618,-2.0619102746528455,-4.551862603366878,-7.502436720073597,42.50235063711959,1.0999984741210938,0.8627289245545597,1.7680000305175767,-1.009689029648186,4.545689090683339,0.3791555004346918,3.1568445606004616,-2.327409827517613,76.92312206744975,35.048316553418104,1.3888445300828818,9,-0.6800003051757812,-1.3699989318847656,-4.625,-7.5,-1.5,1,-0.07586205142667923,0.0,43.0,1.0,43.36000061035156,1.0,42.0,-0.07586205142667923
922,2003-09-17,44.099998474121094,44.11999893188477,43.0,44.11999893188477,1339.0,0.013793068370599793,110.99732977295184,0.2857220708447882,70.52945796610673,65.04587944084652,-0.9936190699580152,-2.569169079304274,-4.9792233488631865,-8.031408113198971,42.60660758109207,1.1199989318847727,1.2785516478456813,2.2254985809326158,-0.7345107301603875,5.185507892025619,0.7454939253861141,3.7055032364791174,-2.7735118902274536,99.2366234382664,51.52039398753808,1.4800046555465007,9,-1.279998779296875,-1.9699974060058594,-5.024999618530273,-8.049999237060547,-2.0,2,-0.09297049015834025,-1.6865676740531554,43.5,0.0,43.0,1.0,43.36000061035156,-0.09297049015834025
923,2003-09-18,43.29999923706055,44.29999923706055,42.849998474121094,44.29999923706055,999.0,-0.01814057289661819,1.9000015258789062,49.9988556169954,63.62753745878202,64.25124924759106,-0.018408314160197392,-1.6738436208213372,-3.9978159391332895,-7.164312670724357,42.35116975478069,1.4500007629394531,1.5647982022478502,1.3104993820190458,-1.6849589457978524,4.305957709835944,-0.18722978188939976,2.8082285459274914,-1.8257720982121057,64.28570455434107,15.952875989598112,1.497729163908449,9,-0.39999961853027344,-1.1699981689453125,-4.175000190734863,-7.25,-2.299999237060547,3,-0.06512701488480799,110.99732977295184,44.099998474121094,-1.6865676740531554,43.5,0.0,43.0,-0.06512701488480799
924,2003-09-19,42.0,43.41999816894531,41.9900016784668,43.41999816894531,1557.0,-0.030023077597374992,1.0140821611631081,1.4199981689453125,58.992809704155,63.0282281036083,1.2394929252861928,-0.26952495006350574,-2.5277743905765178,-5.804095486464604,42.91169978792679,1.4299964904785156,1.6362944161509105,-0.0644998550415039,-2.976893002117478,2.8478932920344704,-1.520696428579491,1.3916967184964832,-0.3839419283949468,0.4328282294501546,-50.0262385078693,1.4561965735379854,9,0.8999996185302734,0.4050006866455078,-2.4750003814697266,-5.950000762939453,-0.5400009155273438,4,-0.011904761904761862,1.9000015258789062,43.29999923706055,110.99732977295184,44.099998474121094,-1.6865676740531554,43.5,-0.011904761904761862
925,2003-09-22,41.150001525878906,42.0,41.150001525878906,41.900001525878906,1085.0,-0.020238058907645073,-1.26666259765625,0.5281696951461944,54.230121282926795,61.34404727428253,1.8357536004948471,0.6658028890438104,-1.5302237179361668,-4.905395649418523,43.22701697573582,0.8499984741210938,1.6204332574318272,-0.9469984054565401,-3.799778510374537,1.905781699461457,-2.3733884579155387,0.4793916470024584,3.8699989318847656,0.0,-51.48292877799209,1.4263900524589979,9,1.5749988555908203,1.2549991607666016,-1.5000019073486328,-5.100002288818359,0.5999984741210938,0,0.003402172161777184,1.0140821611631081,42.0,1.9000015258789062,43.29999923706055,110.99732977295184,44.099998474121094,0.003402172161777184
926,2003-09-23,39.29999923706055,41.59000015258789,39.11000061035156,41.20000076293945,8082.0,-0.0449575266152763,-1.1754393596659127,2.5333353678385415,40.3940852757341,59.4001943613947,3.2779878443631247,2.5521443934719983,0.4198616096875156,-3.021106676746129,43.00125995304768,2.479999542236328,1.3869983824176586,-2.7370006561279325,-5.775628707520163,0.3016273952642976,-4.256314681824044,-1.217686630431821,5.642601242065432,3.6608608281937807,-47.800227458634374,1.5193140256961148,9,2.405000686645508,2.7650012969970703,0.5600004196166992,-3.25,3.700000762939453,1,0.035623449187212275,-1.26666259765625,41.150001525878906,1.0140821611631081,42.0,1.9000015258789062,43.29999923706055,0.035623449187212275
927,2003-09-24,40.63999938964844,40.68999862670898,39.86000061035156,39.86000061035156,6160.0,0.03409669665652948,-1.1282033725888938,-0.41052534362363824,44.11085823360987,57.78799053411679,1.8591546876123743,1.2477645834980677,-0.792749615082009,-4.301275830233308,42.35905119091622,1.3899993896484304,1.1092129512245705,-1.379000473022458,-4.447610604878221,1.6896096588333052,-2.9133055389503397,0.15530459290542353,4.069297094726565,29.479753066275055,-21.872081243887482,1.534305065927882,9,1.0650005340576172,1.4250011444091797,-0.5299997329711914,-4.590000152587891,1.5600013732910156,2,0.033464582450214664,-1.1754393596659127,39.29999923706055,-1.26666259765625,41.150001525878906,1.0140821611631081,42.0,0.033464582450214664
928,2003-09-25,40.27999877929688,40.5,39.97000122070313,40.5,1950.0,-0.008858282868066447,3.818143986683248,-0.2820532884698058,38.64734255003645,54.947171016024086,2.1786203525496433,1.718724922134733,-0.31336444053991386,-3.8802158046019386,42.48667625818534,0.6699981689453054,0.7979071238486029,-1.7535009384155202,-4.784249843323529,1.2772479664924887,-3.2688753908695247,-0.23812648596151575,4.205325870117186,27.14614458684432,-21.809885012902928,1.5153744524540054,9,1.4250011444091726,1.785001754760735,-0.169999122619636,-4.229999542236335,2.420001983642571,3,0.045183707794937966,-1.1282033725888938,40.63999938964844,-1.1754393596659127,39.29999923706055,-1.26666259765625,41.150001525878906,0.045183707794937966
929,2003-09-26,41.18000030517578,41.18000030517578,40.0,40.22999954223633,4361.0,0.022343633395080387,1.4842091737372358,-4.318161326120267,38.647342550036406,52.35285759531337,1.0469654051672705,0.9202484383413463,-1.0875094635862013,-4.713304562990288,42.764405007582305,1.1800003051757812,0.7089982654403642,-0.8879993438720675,-3.8599065832212887,2.0839078954771537,-2.373952963546678,0.5979542758025431,3.090311382675786,71.62630214520668,25.507898649454006,1.4859536196746124,9,0.5249996185302734,0.8850002288818359,-1.0700006484985352,-5.130001068115234,1.3199996948242188,4,-0.004371061288048539,3.818143986683248,40.27999877929688,-1.1282033725888938,40.63999938964844,-1.1754393596659127,39.29999923706055,-0.004371061288048539
930,2003-09-29,40.38000106811523,41.45000076293945,40.38000106811523,41.45000076293945,424.0,-0.019426887594267583,1.0000000000000133,-1.1263145636993774,35.82317946320339,49.444748276065646,1.6050190775992093,1.8447577730278581,-0.16513115335494177,-3.8479701066718377,43.11244800313388,1.0699996948242259,0.6167254114099379,-1.7069986343383832,-4.627654712646013,1.2136574439692467,-3.167326673492198,-0.24667059518456824,3.6838981766363403,51.2097053299634,9.236058171673932,1.4603280391538143,9,1.3249988555908274,1.68499946594239,-0.2700014114379812,-4.33000183105468,1.6199989318847727,0,0.026745863986868956,1.4842091737372358,41.18000030517578,3.818143986683248,40.27999877929688,-1.1282033725888938,40.63999938964844,0.026745863986868956
931,2003-09-30,39.849998474121094,40.29999923706055,39.849998474121094,40.29999923706055,799.0,-0.013125373451578048,1.0,0.4205615806398683,39.363482428115006,45.98186210517767,1.7464815501732502,2.478190625025718,0.48200315728508514,-3.244672326474479,43.3297172078321,0.5300025939941335,0.30931692294788604,-2.222001075744629,-5.1872849132209495,0.7432827617316917,-3.704642994482789,-0.7393591570064686,4.0157448252544725,0.0,-41.90052379013742,1.4826419187381608,9,1.855001449584961,2.2150020599365234,0.2350015640258789,-3.799999237060547,3.1500015258789062,1,0.04767883559927322,1.0000000000000133,40.38000106811523,1.4842091737372358,41.18000030517578,3.818143986683248,40.27999877929688,0.04767883559927322
932,2003-10-01,39.849998474121094,39.849998474121094,39.70000076293945,39.849998474121094,1175.0,0.0,1.0,-0.0,40.69263654630941,43.43353978156959,1.2071664755431613,2.463518260959191,0.5999380047299212,-3.177818201261857,41.3664882303353,0.14999771118164062,0.02592631909950427,-2.1325010299682603,-5.256492188493894,0.9914901285573734,-3.6944966092310736,-0.570505450705447,3.825515117693513,8.571297781808036,-37.03362143599494,1.5619955792628157,10,1.4150009155273438,2.2150020599365234,0.19750118255615234,-3.799999237060547,2.1500015258789062,2,0.0790464654076346,1.0,39.849998474121094,1.0000000000000133,40.38000106811523,1.4842091737372358,41.18000030517578,0.0790464654076346
933,2003-10-02,40.95000076293945,41.47000122070313,40.25,40.25,1557.0,0.02760357166720362,-2.485713974310787,100.0,39.32684305720319,41.24843237635273,-0.29193957075415966,1.3359240266076569,-0.38303471341522766,-4.210118428103478,39.63278869838813,1.6200027465820384,-0.2943653110588116,-0.971498870849608,-4.1275540975265415,2.1845563558273255,-2.5495264841880783,0.6065287424888623,2.542892309616633,70.62145066218358,26.9965927914065,1.5780276133384679,10,-0.3950004577636719,1.114999771118164,-0.7000017166137695,-4.900001525878906,0.6399993896484375,3,0.030525029956318672,1.0,39.849998474121094,1.0,39.849998474121094,1.0000000000000133,40.38000106811523,0.030525029956318672
934,2003-10-03,40.93999862670898,40.93999862670898,40.36999893188477,40.75,1347.0,-0.00024425240644998514,5.000040154998593,0.27142631375304843,40.585008248319184,39.73230870584077,-0.5007727134083169,1.239349371608185,-0.2537063359787979,-4.139768641486917,37.53302062545224,0.5800018310546804,-0.7936930645549722,-0.8735010147094826,-4.007506575578816,2.2605045461598507,-2.440503795144153,0.6935017657251876,2.3775787473589247,70.05635836592998,27.04557763376925,1.567002780434667,10,-0.5899982452392507,1.12500190734864,-0.6299991607665945,-4.88999938964843,1.3600006103515696,4,0.04298979470610598,-2.485713974310787,40.95000076293945,1.0,39.849998474121094,1.0,39.849998474121094,0.04298979470610598
935,2003-10-06,41.0,41.5,41.0,41.310001373291016,4816.0,0.0014655929483073926,-2.2257921614471177,-1.6315979681571473,38.09524674533899,39.47688220246354,-0.6529545892852866,0.9940365321310196,-0.22185004790282647,-4.1250483907043005,35.158193791664836,0.5600013732910227,-1.1878311775972392,-0.6634996414184542,-3.6400909243749666,2.3130916415380582,-2.151795282896707,0.8247960000597985,2.149274303519249,72.22221044846025,32.11721640762578,1.4882956414782555,10,-0.39999961853027344,1.0650005340576172,-0.5650005340576172,-4.950000762939453,2.799999237060547,0,0.03658536585365857,5.000040154998593,40.93999862670898,-2.485713974310787,40.95000076293945,1.0,39.849998474121094,0.03658536585365857
936,2003-10-07,40.0,41.0,39.9900016784668,40.93999862670898,4171.0,-0.024390243902439046,-1.1041735377915178,3.032240201808874,31.19268334679559,38.04152943726195,0.510463403026236,1.7614355109050308,0.8586695606245414,-3.0689551812110167,32.35736023048231,1.0099983215332031,-1.4864235707289595,-1.4584997177123995,-4.289741198546096,1.3727417631212973,-2.874120458129248,-0.042878977295551124,2.98770335579254,16.66663134538072,-15.299375573635128,1.4156207404168477,10,0.6000003814697266,2.065000534057617,0.5599994659423828,-3.950000762939453,4.380001068115227,1,0.050000000000000044,-2.2257921614471177,41.0,5.000040154998593,40.93999862670898,-2.485713974310787,40.95000076293945,0.050000000000000044
937,2003-10-08,40.0,40.099998474121094,39.93999862670898,40.099998474121094,2605.0,0.0,2.2000457770658324,0.1063815108658166,33.66338615613729,37.48775650460649,0.458330723260282,1.658219957015504,0.9408493090525241,-3.022511467812947,30.538424827973266,0.15999984741211648,-1.678028026634479,-1.3389997482299805,-4.206222298177018,1.5282228017170567,-2.7726110232034955,0.09461152674353457,2.8325952459749004,3.8462384917291543,-23.03882574410192,1.4336112749735186,10,0.6000003814697266,2.065000534057617,0.5599994659423828,-3.950000762939453,4.319999694824219,2,0.07499999999999996,-1.1041735377915178,40.0,-2.2257921614471177,41.0,5.000040154998593,40.93999862670898,0.07499999999999996
938,2003-10-09,40.0,40.0,39.84000015258789,40.0,1879.0,0.0,1.0,-0.0,38.63637742915726,37.48653815784214,0.46314017481994085,1.5818022923409103,1.0202101365921479,-2.981344431949161,28.96798897805826,0.15999984741210938,-1.524917813300064,-1.238999748229979,-4.148352487235783,1.6703529907758252,-2.6936761177328776,0.21567662127291953,2.6836914605499658,9.638545910805016,-19.741891350256324,1.454676369502901,10,0.6000003814697266,1.7049999237060547,1.8325004577636719,-2.739999771118164,4.299999237060547,3,0.050000000000000044,2.2000457770658324,40.0,-1.1041735377915178,40.0,-2.2257921614471177,41.0,0.050000000000000044
939,2003-10-10,40.0,40.400001525878906,40.0,40.29999923706055,746.0,0.0,-1.666683620919853,-100.0,42.76729710640062,38.25810678486406,0.31084304039123367,1.3883545179263024,1.1102337910334654,-2.947743034567722,27.058411124882674,0.40000152587890625,-1.5169949653407357,-1.0709997177124038,-3.8497756304870236,1.7077761950622161,-2.4603876740997137,0.3183882386749062,2.540743826542027,9.638545910805016,-22.489280105622193,1.3893879563873097,10,0.6000003814697266,1.7049999237060547,1.8325004577636719,-2.739999771118164,3.5,4,0.03975000381469718,1.0,40.0,2.2000457770658324,40.0,-1.1041735377915178,40.0,0.03975000381469718
940,2003-10-13,40.959999084472656,40.959999084472656,40.25,40.25,505.0,0.02399997711181645,1.0,-2.3666696336609743,61.756357865695804,40.74620405570637,-0.623834069650421,0.28215368707087407,0.2261898683346999,-3.853846787578661,25.16730625419672,0.9599990844726562,-1.376275656724296,-0.009000587463376064,-2.6352157082658323,2.61721453333908,-1.3221081478646042,1.304106972937852,1.4435150134217523,96.55164475955894,58.310406224552224,1.3131075604012266,10,-0.3599987030029297,0.7450008392333984,0.8725013732910156,-3.299999237060547,2.7900009155273438,0,0.03271484820652404,-1.666683620919853,40.0,1.0,40.0,2.2000457770658324,40.0,0.03271484820652404
941,2003-10-14,40.20000076293945,40.38000106811523,39.650001525878906,40.38000106811523,3323.0,-0.018554646936535413,7.111092273132423,-0.2535218834957616,46.604952625397736,41.40312806449396,0.21348325152608538,0.8245218742442901,1.0132911879090898,-3.0422286411896025,22.709646419365537,1.30999755859375,-1.3191596889807826,-0.6039989471435518,-2.9615924905965016,1.753594596309398,-1.7827957188700267,0.5747978245829231,2.071772795453242,41.98475283045241,2.526386042778263,1.178796771726475,10,0.375,1.5049991607666016,1.7574996948242188,-2.145000457763672,3.779998779296875,1,0.08955219914920876,1.0,40.959999084472656,-1.666683620919853,40.0,1.0,40.0,0.08955219914920876
942,2003-10-15,40.0,40.20000076293945,40.0,40.0099983215332,6130.0,-0.004975143262281545,-39.00686760778329,0.05554613656593276,47.784822351202784,42.34290354160503,0.48835512492765076,0.7395278803647827,1.216063281270678,-2.7992305677779257,20.325348203499292,0.20000076293945312,-1.1502347358552143,-0.5989997863769503,-2.396306722557661,1.1983071498037603,-1.4976532544673091,0.29965368171340856,2.1453026404710513,26.71749056515865,-13.70764193496133,0.8986534680903563,10,0.5750007629394531,1.7049999237060547,2.082500457763672,-1.7150001525878906,4.0,2,0.10950002670288073,7.111092273132423,40.20000076293945,1.0,40.959999084472656,-1.666683620919853,40.0,0.10950002670288073
943,2003-10-16,40.47999954223633,40.56999969482422,39.900001525878906,40.56999969482422,5208.0,0.011999988555908114,13.888822955961514,9.001526135062953,44.067795514308024,42.72987990449268,-0.07300226291266654,0.03945139372730466,0.7651020947311906,-3.2250215340709474,17.834577345930498,0.6699981689453125,-0.9952089618761519,0.021999740600584516,-1.248319421125295,1.292318902326464,-0.6131598402623553,0.6571593214635243,1.5438910170299422,63.35874528257932,25.76995133410273,0.63515958086294,10,0.095001220703125,1.2250003814697266,1.8025007247924805,-2.1949996948242188,3.520000457763672,3,0.09486166492124792,-39.00686760778329,40.0,7.111092273132423,40.20000076293945,1.0,40.959999084472656,0.09486166492124792
944,2003-10-17,41.5,41.5,39.9900016784668,40.0,3213.0,0.02519764005183389,1.0133310953776042,-16.666638409697793,59.15030826086772,45.06933118399587,-1.1233444178161776,-1.0750466367896792,-0.27143703829300847,-4.179381988788236,16.302277944659245,1.5099983215332031,-0.8280660529480812,1.067000198364255,-0.09018567777651043,2.2241860745050204,0.4884072602938687,1.6455931364346412,0.4073349613096795,100.0,61.48484375230193,0.5785929380703841,10,-0.9249992370605469,0.2049999237060547,0.7825002670288086,-2.9650001525878906,2.950000762939453,4,0.067469861133989,13.888822955961514,40.47999954223633,-39.00686760778329,40.0,7.111092273132423,40.20000076293945,0.067469861133989
945,2003-10-20,41.290000915527344,41.88000106811523,40.91999816894531,40.91999816894531,437.0,-0.005060218902955604,-4.1891663401859525,0.24666849772135416,62.413807618341025,48.53834499194536,-0.9698753981084636,-0.9001737523985867,-0.08075782844652935,-3.9252146321794044,15.554352626553857,0.9600028991699148,-0.7242017007956534,0.8500011444091768,-0.3269713694139753,2.026973658232329,0.2615148874976043,1.4384874013207494,-2.1800003051757812,73.5425886233048,28.909830543947237,0.5884862569115759,10,-0.5249996185302734,0.41499900817871094,1.005000114440918,-2.280000686645508,3.9599990844726562,0,0.05352383229523183,1.0133310953776042,41.5,13.888822955961514,40.47999954223633,-39.00686760778329,40.0,0.05352383229523183
946,2003-10-21,40.70000076293945,40.70000076293945,40.70000076293945,40.70000076293945,40.0,-0.014289177512854412,1.0,0.0,56.65103178853094,51.0925278399891,-0.3018842917790465,-0.21071468774329105,0.4617135643260326,-3.2892384921029887,16.286923226900132,0.5900001525878906,-0.6539501472516207,0.19000091552734233,-0.8613145012495238,1.2413163323042085,-0.3356567928610872,0.7156586239157718,-1.5346001434326197,40.404011212900755,-8.427161705480813,0.5256577083884323,10,0.06500053405761719,1.0049991607666016,1.5950002670288086,-1.6900005340576172,4.759998321533203,1,0.07493855478837763,-4.1891663401859525,41.290000915527344,1.0133310953776042,41.5,13.888822955961514,40.47999954223633,0.07493855478837763
947,2003-10-22,42.0,42.27999877929688,41.18000030517578,41.18000030517578,4135.0,0.031941012596842455,-1.6829241061044657,100.0,57.9666101118997,53.24033147140493,-1.4397542317434997,-1.4794543783159355,-0.8072124257045488,-4.535235552225309,17.361508907502664,1.579998016357429,-0.5272072559059282,1.4220001220703153,0.17716024717641687,2.666839996964214,0.7995801846233661,2.0444200595172646,-2.7803073715209976,88.23533183096038,40.41887645624905,0.6224199374469499,10,-1.0349998474121094,-0.2950000762939453,0.47500038146972656,-2.989999771118164,3.900001525878899,2,0.047142846243722,1.0,40.70000076293945,-4.1891663401859525,41.290000915527344,1.0133310953776042,41.5,0.047142846243722
948,2003-10-23,42.099998474121094,42.099998474121094,41.5,41.5,2525.0,0.0023809160505021687,1.0,0.7317057285609282,58.68263815007648,55.00870269848002,-1.3528030617500022,-1.5137212347376163,-0.8743349987488926,-4.575950629616102,18.494166533556307,0.5999984741210938,-0.21178555914251973,1.4309986114501925,0.022544429346012862,2.839452793554372,0.7267715203981027,2.1352257025022823,-2.7578935996093747,92.13971471358889,45.18929905816864,0.7042270910520885,10,-1.1349983215332031,-0.39499855041503906,0.3750019073486328,-2.789999008178711,3.5500030517578054,3,0.0451306792100441,-1.6829241061044657,42.0,1.0,40.70000076293945,-4.1891663401859525,41.290000915527344,0.0451306792100441
949,2003-10-24,41.0,42.599998474121094,40.0,42.599998474121094,4990.0,-0.02612823073609527,2.2500011920940324,-2.6666709052299633,50.0,53.70244071340271,-0.10732336852159818,-0.4510235718707065,0.24643512793586808,-3.4202279484012337,18.781459768374255,2.5999984741210938,0.045370491290263715,0.3400001525878906,-1.0569589322848714,1.7369592374606526,-0.35847938984849037,1.0384796950242716,-1.540379369296872,38.46156103372488,-5.073529593799734,0.6984795424363804,10,0.125,0.2649993896484375,1.515000343322754,-1.5900001525878906,4.799999237060547,4,0.07317073170731714,1.0,42.099998474121094,-1.6829241061044657,42.0,1.0,40.70000076293945,0.07317073170731714
950,2003-10-27,41.459999084472656,41.4900016784668,40.97000122070313,41.4900016784668,1076.0,0.011219489865186727,33.66369993642674,0.01875163912929452,60.167134915035234,55.209349856695766,-0.5463983699369166,-0.8705994543066566,-0.16767610447472237,-3.8164720979534863,18.925818583690003,0.5200004577636648,0.2484754884764584,0.7459993362426758,-0.6883814712993583,2.18038014378471,0.02880893247165517,1.4631897400136964,-1.81195578316445,56.15384389662751,8.839202130139256,0.7171904037710185,10,-0.20999908447265625,-0.6049995422363281,1.1925010681152344,-1.4999980926513672,4.790000915527344,0,0.07211774588742315,2.2500011920940324,41.0,1.0,42.099998474121094,-1.6829241061044657,42.0,0.07211774588742315
951,2003-10-28,41.75,41.95000076293945,41.75,41.91999816894531,138.0,0.0069947159172985,-1.352975495915986,5.666115702479339,61.71353079898316,56.75698412867136,-0.6631468870785469,-1.065592094241424,-0.4429348878781809,-4.032400910331553,19.605049478519334,0.4900016784667969,0.4210770236371957,0.9410001754760771,-0.5040769457623568,2.386077296714511,0.21846161485685656,1.6635387360952976,-1.9248393883230221,67.30773180901853,13.895871182892108,0.7225385606192185,10,-0.5,-0.8950004577636719,0.8150005340576172,-1.789999008178711,4.25,1,0.08383233532934131,33.66369993642674,41.459999084472656,2.2500011920940324,41.0,1.0,42.099998474121094,0.08383233532934131
952,2003-10-29,43.0,43.15999984741211,42.099998474121094,42.25,1985.0,0.029940119760478945,-1.019044366616773,-4.411812225114442,67.20184750473993,59.32743434983046,-1.6124063911570374,-2.1792322993426794,-1.6714231759886786,-5.192324549180363,20.67600087929135,1.4099998474121094,0.3874883506185398,2.0335000991821275,0.3599378626238092,3.7070623357404457,1.1967189809029648,2.87028121746129,-3.008349116576376,94.93671344499774,34.501203058628505,0.83678111827916,10,-1.4249992370605469,-1.5949993133544922,-1.114999771118164,-2.989999771118164,4.099998474121094,2,0.057209281034247716,-1.352975495915986,41.75,33.66369993642674,41.459999084472656,2.2500011920940324,41.0,0.057209281034247716
953,2003-10-30,42.20000076293945,43.68000030517578,42.20000076293945,42.849998474121094,4816.0,-0.01860463342001273,-3.5538607806658726,-0.8666636149088541,61.55463456014143,59.59458171641643,-0.6065524768605357,-1.3499998235151551,-0.850705282894765,-4.305986434495779,20.934185590866715,1.4799995422363281,0.5308265182390244,1.1710008621215806,-0.5909942578648426,2.932995982108004,0.290003302128369,2.051998422114792,-1.9548819623967475,59.78262447003701,-6.785960530378233,0.8809975599932123,10,-0.3600006103515625,-0.5349998474121094,-0.3150005340576172,-1.6900005340576172,4.829998016357429,3,0.08767774161247965,-1.019044366616773,43.0,-1.352975495915986,41.75,33.66369993642674,41.459999084472656,0.08767774161247965
954,2003-10-31,42.70000076293945,42.70000076293945,42.63000106811523,42.70000076293945,522.0,0.011848341018019681,1.0,-0.0,59.60266490050833,59.28223252554613,-1.0263646652124194,-1.8038695955882602,-1.3076304488221098,-4.713468455253377,21.206322925073813,0.5,0.7086772947741053,1.58300075531006,-0.3296397227509118,3.495641233371032,0.6266805162795777,2.5393209943405424,-2.1113938119334392,63.83764305119569,1.0178551742960948,0.9563202390304858,10,-0.8600006103515625,-1.0349998474121094,-0.8150005340576172,-2.190000534057617,3.799999237060547,4,0.06908666768689709,-3.5538607806658726,42.20000076293945,-1.019044366616773,43.0,-1.352975495915986,41.75,0.06908666768689709
955,2003-11-03,42.5,44.040000915527344,41.900001525878906,42.9900016784668,18431.0,-0.004683858533160445,-1.5325457143308587,-100.0,63.52941334866393,60.04649714333868,-0.7114969785306045,-1.5660214485877333,-1.065990768382406,-4.414307568129566,21.407693959670908,2.1399993896484375,0.890252707295538,1.307999992370604,-0.700556418750736,3.316556403491944,0.30372178680993045,2.3122781979312776,-1.6022537135770065,32.751078609385154,-31.353224265540014,1.0042782055606703,11,-0.4799995422363281,-0.654998779296875,-0.6149997711181641,-1.989999771118164,5.0,0,0.0776470408720129,1.0,42.70000076293945,-3.5538607806658726,42.20000076293945,-1.019044366616773,43.0,0.0776470408720129
956,2003-11-04,42.0,42.75,41.9900016784668,42.0,7010.0,-0.0117647058823529,-75.01259061426936,-0.0,61.363642274843876,60.423945161443584,-0.008604287684171652,-0.9576006406566862,-0.5293033902890016,-3.816728937013849,22.472820464555383,0.7599983215332031,0.8802962125856837,0.7079999923706026,-1.249168722009351,2.6651687067505563,-0.27058436481937065,1.686584349560576,-0.7251831580844836,4.672827226250829,-61.51024544978483,0.9785843571899768,11,0.020000457763671875,-0.154998779296875,-0.11499977111816406,-1.489999771118164,5.0,1,0.10119047619047628,-1.5325457143308587,42.5,1.0,42.70000076293945,-3.5538607806658726,42.20000076293945,0.10119047619047628
957,2003-11-05,43.0,44.400001525878906,42.5,42.5,7102.0,0.023809523809523725,-6.600006103515625,100.0,63.51932173670309,60.96135444884654,-0.9519439454827534,-1.814346914312928,-1.496358471114469,-4.705957833293873,23.867391805461143,2.4000015258789062,0.8948040283210901,1.557999992370604,-0.4416273146320151,3.557627299373223,0.5581863388692909,2.557813645871917,-1.393361069251064,43.99993896484375,-21.609271783668035,0.9998136535013109,11,-0.7999992370605469,-0.9749984741210938,-1.114999771118164,-2.489999771118164,3.799999237060547,2,0.06976744186046502,-75.01259061426936,42.0,-1.5325457143308587,42.5,1.0,42.70000076293945,0.06976744186046502
958,2003-11-06,42.0,43.5,42.0,43.099998474121094,4232.0,-0.023255813953488413,-1.727276510448817,-2.1999969482421875,52.688173366180756,61.26004037842218,0.0361847667292281,-0.6923253018209579,-0.44179414024353036,-3.593490226813884,25.247071934254933,1.5,0.9755109748921527,0.4579999923706026,-1.4351966617073941,2.3511966464485994,-0.48859833466839575,1.404598319409601,-0.009998321533203125,3.99993896484375,-54.89375519033038,0.9465983270389988,11,0.6850013732910156,0.02500152587890625,-0.33500003814697266,-1.489999771118164,4.900001525878899,3,0.12142853509812124,-6.600006103515625,43.0,-75.01259061426936,42.0,-1.5325457143308587,42.5,0.12142853509812124
959,2003-11-07,41.59000015258789,42.099998474121094,41.0,42.099998474121094,2748.0,-0.009761901128859773,3.313733703335253,0.463635480895276,51.57894398697059,60.30579694197056,0.6019822827174224,-0.1655888644577459,0.003011841743202126,-3.062205818383987,26.118008120181592,1.0999984741210938,0.9415728982080296,-0.03149986267089844,-1.7800664592945523,1.7170667339527554,-0.9057831609827218,0.842783435640925,2.8100013732910156,17.35293787656094,-38.048308822692704,0.8742832983118266,11,1.1100006103515625,0.4350013732910156,-0.2799997329711914,-0.9549999237060547,5.3600006103515625,4,0.13080063973912948,-1.727276510448817,42.0,-6.600006103515625,43.0,-75.01259061426936,42.0,0.13080063973912948
960,2003-11-10,42.29999923706055,42.29999923706055,41.5,42.04999923706055,1400.0,0.017071389321177355,5.399993896484375,-0.4901976917265676,58.31600460618981,59.928294031660194,0.026449277234043223,-0.8116657428216314,-0.6474165942169918,-3.6278369126088705,26.72020806815734,0.7999992370605469,0.9088497143040115,0.6114992141723619,-1.1330292017034367,2.3560276300481604,-0.26076499376553386,1.4837634221102576,2.0320022583007784,38.235254518731274,-18.275567022282885,0.8722642079378975,11,0.40000152587890625,-0.2749977111816406,-1.092498779296875,-1.539999008178711,4.150001525878906,0,0.09929079996908552,3.313733703335253,41.59000015258789,-1.727276510448817,42.0,-6.600006103515625,43.0,0.09929079996908552
961,2003-11-11,43.79999923706055,44.18999862670898,42.16999816894531,42.16999816894531,864.0,0.03546099354738996,-1.478526544892864,6.5200042724609375,59.16496941054356,59.03530757674949,-1.2875804785298968,-2.137737281735369,-2.074023334280625,-4.957952364576627,28.17076220843241,2.0200004577636648,1.075188605998548,1.9314992904663058,0.09325919650687098,3.7697393844257405,1.012379243486592,2.8506193374460196,0.4653622283935519,82.35288177809691,28.621718281026617,0.919120046979717,11,-1.0999984741210938,-1.7749977111816406,-2.467498779296875,-2.789999008178711,1.4500007629394531,1,0.0844749047349016,5.399993896484375,42.29999923706055,3.313733703335253,41.59000015258789,-1.727276510448817,42.0,0.0844749047349016
962,2003-11-12,44.38000106811523,44.400001525878906,43.0,43.18000030517578,4193.0,0.01324205116798094,1.2580639207036262,0.7361963046607102,61.067974577077784,58.981234245297976,-1.8452956575116204,-2.501003472519521,-2.6204134569874995,-5.391713149734706,29.727027471632166,1.4000015258789062,1.1469982362721538,2.2925010681152287,0.35082642901552674,4.234175707214931,1.3216637485653777,3.2633383876650797,-3.3800010681152273,99.41175150624355,48.451296995289496,0.9708373195498501,11,-1.6800003051757741,-2.354999542236321,-3.0475006103515554,-3.1200008392333913,0.6299972534179759,2,0.05903557613402377,-1.478526544892864,43.79999923706055,5.399993896484375,42.29999923706055,3.313733703335253,41.59000015258789,0.05903557613402377
963,2003-11-13,44.31999969482422,44.33000183105469,43.25,43.900001525878906,1869.0,-0.0013519912538739742,3.9090719933416564,0.34999825159820025,67.926560091355,59.90611148872538,-1.6236965659595555,-2.2541394044198384,-2.54389065476407,-5.165174376975315,31.115436259478667,1.1300010681152273,1.1905212571661536,2.040499687194824,0.010685382664007648,4.070313991725641,1.025592534929416,3.0554068394602325,-3.251999664306638,97.64700602497504,43.24226281608798,1.014907152265407,11,-1.6199989318847656,-2.2949981689453125,-2.987499237060547,-3.059999465942383,0.6800003051757812,3,0.05595666875706118,1.2580639207036262,44.38000106811523,-1.478526544892864,43.79999923706055,5.399993896484375,42.29999923706055,0.05595666875706118
964,2003-11-14,44.29999923706055,44.29999923706055,44.0,44.0,775.0,-0.00045127386961618665,1.0,0.7142870118074478,66.09976770146419,60.1917064168143,-1.511856322585011,-2.1224327504924645,-2.5372418155202467,-4.994146945118004,31.991009830718376,0.31999969482421875,1.0667762597452963,1.8804992675781236,-0.3033404756520781,4.064339010808325,0.7885793959630263,2.972419139193221,-3.1653591766357394,96.55164702756315,40.61796858342726,1.091919871615099,11,-1.5999984741210938,-2.2749977111816406,-3.1474990844726562,-3.039999008178711,0.9500007629394531,4,0.05869079759810103,3.9090719933416564,44.31999969482422,1.2580639207036262,44.38000106811523,-1.478526544892864,43.79999923706055,0.05869079759810103
965,2003-11-17,43.5,44.400001525878906,43.5,44.20000076293945,1260.0,-0.01805867383381987,-1.5714301284461665,-2.3333418104599266,59.378347569960646,59.97111811627171,-0.6203232884734788,-1.2104364652806225,-1.7891797176404154,-4.05310531365366,32.514402689971085,0.9000015258789062,1.0337923132986333,0.9700000762939425,-1.1967825747410856,3.1367827273289706,-0.11339124922356802,2.053391401811453,-2.300052710266108,59.641247934421514,4.933721957501717,1.083391325517514,11,-0.7999992370605469,-1.4749984741210938,-2.3474998474121094,-2.239999771118164,2.4399986267089773,0,0.07931036236642419,1.0,44.29999923706055,3.9090719933416564,44.31999969482422,1.2580639207036262,44.38000106811523,0.07931036236642419
966,2003-11-18,43.75,44.0,43.5,44.0,1355.0,0.005747126436781658,3.0,0.3571424678884584,54.50179973072732,58.96917122671885,-0.6660193579057605,-1.2861646841717445,-2.0925064091976253,-4.152790437803141,33.29009157850457,0.5,1.0010014258304807,1.067500114440918,-0.9831930679975187,3.1181932968793546,0.04215352322169963,2.0928467056601363,-2.4860516255432046,53.571370183268755,3.789289445009814,1.0253465912192194,11,-1.0499992370605469,-1.7249984741210938,-2.5974998474121094,-2.489999771118164,2.1899986267089773,1,0.06171430315290172,-1.5714301284461665,43.5,1.0,44.29999923706055,3.9090719933416564,44.31999969482422,0.06171430315290172
967,2003-11-19,43.97999954223633,44.0,43.75,43.75,549.0,0.005257132393973185,-1.1739173701756422,-0.9199981689453125,61.4690611423049,59.944825424065975,-0.829631519815031,-1.4337300308518266,-2.319132693510724,-4.255478436093817,33.24119422529537,0.25,0.9569858255637911,1.1984996795654297,-0.9039828814135902,3.3009822405444496,0.1472583990759233,2.249740960054936,-2.6533301047510918,63.47813683798505,14.343031766337134,1.0512412804895084,11,-1.279998779296875,-1.8299980163574219,-2.839999198913574,-2.469999313354492,1.9599990844726491,2,0.02887677287363366,3.0,43.75,-1.5714301284461665,43.5,1.0,44.29999923706055,0.02887677287363366
968,2003-11-20,44.0,44.0,43.75,44.0,1072.0,0.0004547625732571614,1.0,0.0,58.928563007196054,60.76144975964658,-0.5990987787188047,-1.3745633288829566,-2.3228851674613935,-4.151229338437773,33.189654398359295,0.25,0.9766950144692572,1.123500061035159,-1.0206157311275774,3.2676158531978956,0.05144216495379084,2.1955579571165273,-2.6118639207468917,55.55546136565931,7.938084902092648,1.0720578960813691,11,-1.0499992370605469,-1.8499984741210938,-2.859999656677246,-2.239999771118164,1.9399986267089773,3,0.022954507307572758,-1.1739173701756422,43.97999954223633,3.0,43.75,-1.5714301284461665,43.5,0.022954507307572758
969,2003-11-21,44.0,44.0,44.0,44.0,351.0,0.0,1.0,0.0,60.5932175993276,61.01447342555078,-0.24729504105607703,-1.1998015417335566,-2.3501457777908428,-4.03114720999335,34.55720861995876,0.0,0.8946891511141999,0.9735000610351534,-1.0332178608026439,2.9802179828729507,-0.029858899883741685,1.9768590219540485,-2.5516266118143776,55.55546136565931,5.807365072018499,1.0033589609188978,11,-0.7150001525878906,-1.8049983978271484,-2.859999656677246,-1.9349994659423828,1.75,4,0.022727272727272707,1.0,44.0,-1.1739173701756422,43.97999954223633,3.0,43.75,0.022727272727272707
970,2003-11-24,44.45000076293945,44.45000076293945,44.400001525878906,44.400001525878906,185.0,0.010227290066805672,1.0,100.0,67.42531905345623,61.932290052541084,-0.4025813457379641,-1.4907447841053596,-2.811134486337238,-4.359784755878991,36.08620870265548,0.4500007629394531,1.0323503348085694,1.274000740051271,-0.6863042336193104,3.2343057137218523,0.29384825321597674,2.254153226886565,-2.9425948119999674,100.0,42.709863117511446,0.9801524868352914,11,-0.7250003814697266,-2.2250003814697266,-3.310000419616699,-2.385000228881836,0.55999755859375,0,0.01799773280830963,1.0,44.0,1.0,44.0,-1.1739173701756422,43.97999954223633,0.01799773280830963
971,2003-11-25,45.25,45.25,43.70000076293945,43.79999923706055,2073.0,0.01799773280830963,1.1379288572488417,29.0004577706569,66.47144507172526,62.53267566305747,-1.089880260028508,-2.1239862941555288,-3.629171116159924,-5.026149832147041,37.558978946896865,1.5499992370605469,1.2548117867790438,1.8989999771118136,-0.14827183480206685,3.946271789025694,0.8753640711548769,2.92263588306875,-3.624890256580514,100.0,39.33388743371417,1.0236359059569402,11,-1.0,-2.625,-4.0149993896484375,-3.184999465942383,-0.24000167846679688,1,0.015248588435557542,1.0,44.45000076293945,1.0,44.0,1.0,44.0,0.015248588435557542
972,2003-11-26,45.459999084472656,46.0,45.0,45.0,4906.0,0.004640863745251966,-3.3478347403512845,0.31724058099124197,78.64237218555601,63.72332145130203,-1.2634344769345418,-2.255900108762873,-3.874481981118848,-5.129476202683982,38.55949465614693,1.0,1.3723306185016781,1.9859991073608398,-0.2585674381693295,4.230565652891009,0.8637158345957587,3.108282380125921,-3.617395925658336,76.52169153684252,8.328809636953395,1.1222832727650833,11,-0.7099990844726562,-2.4599990844726562,-4.224998474121094,-3.394998550415039,-0.4500007629394531,2,0.0105587230950972,1.1379288572488417,45.25,1.0,44.45000076293945,1.0,44.0,0.0105587230950972
973,2003-11-27,45.9000015258789,45.9000015258789,45.099998474121094,45.40999984741211,2261.0,0.009678892438793163,2.2653073934808483,1.0652231602341742,85.50246195517269,65.87917636838075,-1.6268218033269477,-2.5344370370131344,-4.3196210763347125,-5.451979145855383,39.35339509979506,0.8000030517578054,1.3895288539228758,2.2410015106201087,-0.16551527234798868,4.647518293588206,1.03774311913606,3.4442599021041573,-3.7248066197697227,95.65223881339625,20.159782504122205,1.2032583914840471,11,-1.1500015258788991,-2.900001525878899,-4.5650014877319265,-3.835000991821282,0.0,3,0.0008713965032773885,-3.3478347403512845,45.459999084472656,1.1379288572488417,45.25,1.0,44.45000076293945,0.0008713965032773885
974,2003-11-28,45.6500015258789,46.65999984741211,45.6500015258789,46.0,11472.0,-0.005446622912616883,-4.771444141689179,-0.7142801535216011,79.85739435302858,68.15462601094386,-1.302116937092194,-2.1629966406083625,-4.035859385827614,-5.084740507311508,40.305520986655644,1.0099983215332102,1.3316178180382465,1.843501472473136,-0.6745623869710116,4.361565331917284,0.5844695427510587,3.1025334021952133,-3.168822212258455,65.87842452954177,-13.734991195022701,1.2590319297220751,11,-0.5700016021728445,-2.3200016021728445,-4.3150014877319265,-3.585000991821282,-0.25,4,0.00635261974012602,2.2653073934808483,45.9000015258789,-3.3478347403512845,45.459999084472656,1.1379288572488417,45.25,0.00635261974012602
975,2003-12-01,45.79999923706055,46.29999923706055,45.79999923706055,46.29999923706055,1372.0,0.00328582050751125,1.0,1.4285776566757202,73.47416663234046,70.26266677778976,-1.2198276118212021,-2.1640421167942634,-4.122254143328718,-5.123420695123571,40.67786592893549,0.6499977111816477,1.2173727558901888,1.8284992218017564,-0.7605735022114004,4.417571945814913,0.5339628597951815,3.1230355838083312,-2.900937870060936,70.9459163395391,-7.977244444679812,1.2945363620065766,12,-0.6199989318847656,-1.9849987030029297,-4.604999542236328,-3.7349987030029297,-0.09999847412109375,0,-0.001091686416887283,-4.771444141689179,45.6500015258789,2.2653073934808483,45.9000015258789,-3.3478347403512845,45.459999084472656,-0.001091686416887283
976,2003-12-02,46.25,46.25,45.9000015258789,45.9900016784668,9461.0,0.009825344332655028,1.692313335387469,-0.5199966430664062,72.63920639538924,71.50379402813246,-1.4280886032734514,-2.4024954004030263,-4.442471321462392,-5.47272754294076,41.07033285456891,0.4500007629394531,1.1461242581181494,2.065999984741211,-0.5393503131079385,4.67135028259036,0.7633248358166398,3.368675133665782,-2.9748447849591386,75.30121174099583,-0.987720302232205,1.302675148924574,12,-1.0699996948242188,-2.4200000762939453,-5.197500228881836,-4.184999465942383,-0.5,1,-0.02681084710198478,1.0,45.79999923706055,-4.771444141689179,45.6500015258789,2.2653073934808483,45.9000015258789,-0.02681084710198478
977,2003-12-03,46.0,46.63999938964844,46.0,46.25,1026.0,-0.00540540540540535,-4.1199951171875,-0.9615446689261558,69.44444935017687,72.67222584401921,-0.9626514294150255,-2.0197740290505948,-4.106115721318346,-5.117674907763828,40.882311887413316,0.6399993896484375,1.204323784399321,1.6659999847412124,-0.9971318572560932,4.329131826738518,0.334434063742556,2.9975659057398687,-2.386360321722016,57.69235471762707,-15.238321668879394,1.3315659209986537,12,-0.8199996948242188,-2.1700000762939453,-4.947500228881836,-3.934999465942383,-0.25,2,-0.021521775618843386,1.692313335387469,46.25,1.0,45.79999923706055,-4.771444141689179,45.6500015258789,-0.021521775618843386
978,2003-12-04,47.099998474121094,47.16999816894531,45.86000061035156,45.86000061035156,6628.0,0.02391301030698023,-1.1129029280928326,-4.959991455078125,75.92592985051326,74.37586053859539,-1.7619600723204911,-2.8649926868299005,-5.093590380242645,-6.108351236069012,41.2628927894845,1.30999755859375,1.348380832109001,2.510998535156247,-0.18757732390383097,5.209574394216325,1.1617106056262116,3.8602864646862827,-3.1817227789296965,95.39474674871632,24.40056989734306,1.3492879295300388,12,-1.664999008178711,-3.0149993896484375,-5.609997749328613,-5.034997940063477,-2.75,3,-0.0443736777133068,-4.1199951171875,46.0,1.692313335387469,46.25,1.0,45.79999923706055,-0.0443736777133068
979,2003-12-05,47.02999877929688,48.5,46.63999938964844,47.1500015258789,8516.0,-0.001486193144203063,-3.133327681939558,-0.09677657525732723,87.79443429732773,76.63909556569222,-1.359970745441501,-2.49443658626587,-4.938574453659228,-5.931520022149712,42.76309153349312,1.8600006103515625,1.4271205257321284,2.168998908996592,-0.3472964793039566,4.6852942972971405,0.9108512148463177,3.4271466031468663,-2.721516387255015,45.5555257287132,-25.7645533048452,1.2581476941502738,12,-0.9299983978271555,-2.279998779296882,-5.277498245239265,-4.964998245239265,-2.629997253417976,4,-0.02402715889321727,-1.1129029280928326,47.099998474121094,-4.1199951171875,46.0,1.692313335387469,46.25,-0.02402715889321727
980,2003-12-08,46.5,47.4900016784668,46.5,47.4900016784668,1264.0,-0.011269376845703727,1.0,8.249825163711321,77.77779490325305,77.89535665808421,-0.5683689457683769,-1.7219355472678188,-4.302174911909702,-5.295090375613732,44.18048253699349,0.9900016784667969,1.5375125425187974,1.4290000915527372,-0.8798557949432535,3.737855978048728,0.27457214830474186,2.5834280348007326,-1.6047051428439971,24.24240672774037,-47.28529207973554,1.1544279432479954,12,0.25,-1.75,-4.747499465942383,-4.434999465942383,-1.5,0,-0.02365588116389461,-3.133327681939558,47.02999877929688,-1.1129029280928326,47.099998474121094,-4.1199951171875,46.0,-0.02365588116389461
981,2003-12-09,47.5,47.5,47.099998474121094,47.099998474121094,2952.0,0.021505376344086002,1.0,-0.4040412603121881,80.76924872437667,78.13167627350873,-1.3585034013756996,-2.5618768896234414,-5.164874127051462,-6.182562395227919,44.88483739668002,1.0,1.6787829575350415,2.244000053405763,-0.22353535039055572,4.711535457202082,1.0102323515076037,3.4777677553039226,-2.1000464228458355,62.12120336387018,-9.994076842411673,1.2337677018981605,12,-0.7000007629394531,-2.75,-5.567499160766602,-5.434999465942383,-2.5,1,-0.037894720780222046,1.0,46.5,-3.133327681939558,47.02999877929688,-1.1129029280928326,47.099998474121094,-0.037894720780222046
982,2003-12-10,47.0,47.5,46.56000137329102,47.5,5414.0,-0.010526315789473717,2.759994506835909,-1.2499952316466079,74.19356029562688,76.8751316446703,-0.689600269843865,-1.9558041570282256,-4.530552541124592,-5.572597829422307,45.27238107872118,0.9399986267089773,1.7338943944426433,1.6130001068115263,-0.9355769795239794,4.161577193147032,0.33871156364376986,2.8872886499792827,-1.1660399236474177,43.18180504580528,-29.74643872680315,1.2742885431677538,12,0.07500076293945312,-2.25,-5.067499160766602,-4.934999465942383,-2.2900009155273438,2,-0.02659574468085102,1.0,47.5,1.0,46.5,-3.133327681939558,47.02999877929688,-0.02659574468085102
983,2003-12-11,46.79999923706055,47.04999923706055,46.6500015258789,46.6500015258789,1697.0,-0.004255335381690539,-4.333384196739245,-0.29999542236329546,71.87500186264582,75.98819914573889,-0.38946566505448743,-1.6448121140170997,-4.231246585468256,-5.270662687727281,45.68086810289844,0.39999771118164773,1.7484110844849141,1.288999366760251,-1.282216703086128,3.86021543660663,0.003391331837057976,2.574607401683444,-0.5927935713973227,14.999961853027344,-57.642086367123966,1.2856080349231909,12,0.35000038146972656,-2.049999237060547,-4.687498092651367,-4.73499870300293,-1.7999992370605469,3,-0.022435881499524912,2.759994506835909,47.0,1.0,47.5,1.0,46.5,-0.022435881499524912
984,2003-12-12,46.9000015258789,47.45000076293945,46.9000015258789,47.0,386.0,0.0021368010779616586,-10.000152590217546,-0.6666666666666825,70.24794274296312,75.62972982469695,-0.3280015484670571,-1.6232672401156591,-4.228411740205949,-5.267114231413281,46.17736060625652,0.6500015258789062,1.6812966348928597,1.2590015411376854,-1.3173187576860101,3.835321839961381,-0.029158608274165942,2.5471616905495367,-0.37180465340852464,40.000152587889914,-27.975849376073654,1.288160149411849,12,0.2799987792968821,-2.150001525878899,-4.545000076293938,-4.835000991821282,-0.050003051757805395,4,-0.054371065432710974,-4.333384196739245,46.79999923706055,2.759994506835909,47.0,1.0,47.5,-0.054371065432710974
985,2003-12-15,46.95000076293945,47.0,46.95000076293945,47.0,1644.0,0.0010660817789731603,1.0,0.4999999999999645,66.03774535524553,74.89623415356988,-0.22095365286489965,-1.477290181371771,-4.174806888289083,-5.227389516068854,47.20654757521551,0.09999847412110086,1.5316344120366807,1.136500740051268,-1.2941046287523221,3.5671061088548583,-0.07880194435053056,2.351803424453067,-0.299999237060554,41.489357384899016,-21.509023446964214,1.215302684401797,12,0.22999954223632812,-1.9500007629394531,-4.587499618530273,-4.885000228881836,0.049999237060546875,0,-0.05431308190890216,-10.000152590217546,46.9000015258789,-4.333384196739245,46.79999923706055,2.759994506835909,47.0,-0.05431308190890216
986,2003-12-16,46.45000076293945,47.0,46.45000076293945,47.0,510.0,-0.010649627089988956,1.0,11.000152590218967,58.85511316138762,73.7196412437044,0.3468778634098797,-0.8059636860934631,-3.542638830016905,-4.64046048924007,48.02244019771725,0.5499992370605469,1.448877754749823,0.5015007019042983,-1.7390280101917739,2.7420294140003705,-0.6187636541437413,1.621765057952338,2.049999237060547,0.0,-58.756038295313544,1.1202643560480368,12,0.7299995422363281,-1.1150016784667969,-4.087499618530273,-4.385000228881836,1.3499984741210938,1,-0.031216377591458455,1.0,46.95000076293945,-10.000152590217546,46.9000015258789,-4.333384196739245,46.79999923706055,-0.031216377591458455
987,2003-12-17,45.25,45.9000015258789,44.66999816894531,45.9000015258789,4320.0,-0.025834246355855517,2.7846168292311373,1.181822595523607,44.881876519121015,70.27030198466082,1.5972734278602445,0.5207603747000462,-2.2216891034638095,-3.35962612471792,48.110719732932914,1.7800025939941406,1.4113622478134573,-0.7620000839233398,-2.8332120508045477,1.309211882957868,-1.7976060673639438,0.2736058995172641,3.2090000152587876,20.86335575037632,-31.85304765581109,1.035605983440604,12,1.3349990844726562,0.5,-2.8874988555908203,-3.184999465942383,2.25,2,-0.0055248618784530246,1.0,46.45000076293945,1.0,46.95000076293945,-10.000152590217546,46.9000015258789,-0.0055248618784530246
988,2003-12-18,45.0099983215332,45.099998474121094,45.0,45.0099983215332,2391.0,-0.005303904496503753,-9.001526135062953,-0.0,44.952656238624414,65.51010442258269,1.6870416293812696,0.8857195559781417,-1.8610335962343072,-3.0416011951075532,48.20377000392704,0.25,1.3409679770823715,-1.0525016784667969,-2.9599371940752945,0.8549338371417008,-2.0062194362710457,-0.09878392066254804,3.297441619873048,12.230209904207276,-37.217619055614044,0.9537177578042477,12,1.0750007629394531,0.8650016784667969,-2.6474971771240234,-2.944997787475586,1.890003204345696,3,-0.006665168812437505,2.7846168292311373,45.25,1.0,46.45000076293945,1.0,46.95000076293945,-0.006665168812437505
989,2003-12-19,45.0,45.540000915527344,44.79999923706055,45.099998474121094,4070.0,-0.0002221355677860526,-1.9600067138671875,-100.0,43.54839404341248,61.70683766037817,1.5408378444165294,1.0271385504448673,-1.7280100067278426,-2.9483748725759114,48.41713996398146,0.7400016784667969,1.2983380011681689,-1.1124999999999972,-2.835836645456439,0.6108366454564447,-1.974168322728218,-0.25083167727177624,3.161942270507815,14.16315758452904,-31.220068627252793,0.8616683227282225,12,1.0849990844726562,1.0,-2.6374988555908203,-2.934999465942383,1.5,4,0.0,-9.001526135062953,45.0099983215332,2.7846168292311373,45.25,1.0,46.45000076293945,0.0
990,2003-12-22,45.25,45.25,45.0,45.099998474121094,5401.0,0.005555555555555536,2.3332994252581254,-1.5000381475547417,41.666666666666664,57.36210632063261,1.223547682265199,0.8855479926983989,-1.8804915771330428,-3.1262605940325017,48.3912183549409,0.25,1.1021921422684855,-0.9024999618530245,-2.4955755220447173,0.6905755983386683,-1.699037741948871,-0.10596218175717809,2.7722645064453175,24.89276288646291,-16.015930112709995,0.7965377800958461,12,0.8349990844726562,0.75,-2.8874988555908203,-3.4949989318847656,0.6500015258788991,0,0.035359082301018585,-1.9600067138671875,45.0,-9.001526135062953,45.0099983215332,2.7846168292311373,45.25,0.035359082301018585
991,2003-12-23,45.93999862670898,45.93999862670898,45.5,45.5,2697.0,0.015248588435557542,1.0000000000000322,2.9332943390467965,49.534150729146305,54.62217192435699,0.32295370014779934,0.26339730912840054,-2.438442545228291,-3.759998151916186,48.12916191030464,0.6899986267089773,0.8682143224767742,-0.24700126647950071,-1.786777189912975,1.2927746569539735,-1.0168892281962343,0.5228866952372329,1.9481752262363372,100.0,58.68562661320337,0.7698879617167358,12,0.12000083923340554,0.06000137329102273,-3.5774974822997976,-4.184997558593743,1.1100006103515696,1,0.023073604810139203,2.3332994252581254,45.25,-1.9600067138671875,45.0,-9.001526135062953,45.0099983215332,0.023073604810139203
992,2003-12-24,45.93999862670898,45.93999862670898,45.93999862670898,45.93999862670898,0.0,0.0,1.0,0.0,39.138578518111515,50.98479155274206,0.17520466409997937,0.31747877260193036,-2.2972247411294475,-3.714342864986058,47.50841698421954,0.0,0.71090531767004,-0.2710012435913143,-1.777672825873708,1.2356703386910795,-1.0243370347325111,0.4823345475498826,1.8194481988763371,100.0,62.81960089453206,0.7533357911411974,12,0.12000083923340554,0.1600017547607493,-3.5774974822997976,-4.184997558593743,2.3300018310546946,2,0.04048760700811571,1.0000000000000322,45.93999862670898,2.3332994252581254,45.25,-1.9600067138671875,45.0,0.04048760700811571
993,2003-12-25,45.93999862670898,45.93999862670898,45.93999862670898,45.93999862670898,0.0,0.0,1.0,0.0,39.65844347335743,47.585958300563654,0.045130548351949074,0.3379560779282187,-2.1685695191961827,-3.658005111129036,46.85412623099624,0.0,0.4164738986029519,-0.2730010986328182,-1.7780398766234526,1.2320376793578163,-1.0255204876281354,0.47951829036249904,1.6958702526107388,100.0,61.240222567905676,0.7525193889953161,12,-0.10499954223632102,0.1600017547607493,-3.5149974822997976,-4.184997558593743,2.760002136230476,3,0.03395736656343851,1.0,45.93999862670898,1.0000000000000322,45.93999862670898,2.3332994252581254,45.25,0.03395736656343851
994,2003-12-26,45.93999862670898,45.93999862670898,45.93999862670898,45.93999862670898,0.0,0.0,1.0,0.0,44.092814609802396,45.14763266218109,-0.11774921520754589,0.3802937437345406,-2.070144399566992,-3.629836260786128,45.83405815127487,0.0,0.17305894484913864,-0.28750095367432493,-1.7751894395154721,1.2001875321668223,-1.0313451965948985,0.4563432892462487,1.577235424195763,100.0,56.94996009956061,0.7438442429205748,12,-0.10499954223632102,0.1600017547607493,-3.3899974822997976,-4.184997558593743,2.1100006103515696,4,0.020896885674084098,1.0,45.93999862670898,1.0,45.93999862670898,1.0000000000000322,45.93999862670898,0.020896885674084098
995,2003-12-29,45.75,45.75,45.34000015258789,45.75,896.0,-0.004135799573109167,1.0,0.0,27.735370685655298,41.68988349821083,-0.12948873318453025,0.5969609938272455,-1.775129207203733,-3.412487640747429,44.477363505542925,0.5999984741210866,-0.06346533215500472,-0.4749996185302763,-1.9658775094201673,1.0158782723596147,-1.2204385639752218,0.2704393269146692,1.6533446156263665,68.33348168304953,26.55173012181031,0.7454389454449465,12,-0.44500160217285156,0.35000038146972656,-3.0099992752075195,-3.9949989318847656,4.450000762939453,0,0.016393442622950838,1.0,45.93999862670898,1.0,45.93999862670898,1.0,45.93999862670898,0.016393442622950838
996,2003-12-30,45.0099983215332,45.75,45.0,45.75,2311.0,-0.016174900075776932,1.0270224293380483,-100.0,26.139079954004018,39.607350546531165,0.4299849968557723,1.3062750994476175,-0.9175242547826628,-2.6595400511102554,42.89897930042108,0.75,-0.3212103197902749,-1.153001213073729,-2.739565069226309,0.43356264307885084,-1.946283141150019,-0.3597192849974391,2.2840124362259218,1.0636527808777956,-38.866294480301654,0.7932819280762894,12,0.3600006103515625,1.0900020599365234,-2.0349979400634766,-3.2299976348876953,6.490001678466797,1,0.019773455621745928,1.0,45.75,1.0,45.93999862670898,1.0,45.93999862670898,0.019773455621745928
997,2003-12-31,45.0099983215332,45.0099983215332,45.0099983215332,45.0099983215332,0.0,0.0,1.0,-0.0,27.455914796792882,37.66326816410544,0.43847040029107376,1.29468287348773,-0.8394055289130762,-2.614528413047978,41.060844240032644,0.0,-0.5560076000866019,-1.1035011291503878,-2.77117937110269,0.5641771128019144,-1.9373402501265389,-0.2696620081742367,2.1790519326733673,1.0636527808777956,-40.283976617127614,0.8338391209761501,12,0.3600006103515625,1.5750007629394531,-1.5724983215332031,-2.829998016357422,6.490001678466797,2,0.04532328352812631,1.0270224293380483,45.0099983215332,1.0,45.75,1.0,45.93999862670898,0.04532328352812631
998,2004-01-01,45.0099983215332,45.0099983215332,45.0099983215332,45.0099983215332,0.0,0.0,1.0,0.0,25.58134720950386,35.666929627004485,0.4899990334041533,1.1911478535001123,-0.7628999070610689,-2.5690598079460116,38.89899801233084,0.0,-0.7266711595811159,-0.9990011215209975,-2.6683278247877524,0.6703255817457574,-1.8336644731543714,-0.1643377698876236,2.078289849262916,1.0636527808777956,-38.783292871423036,0.8346633516333775,1,0.46000099182128906,1.5750007629394531,-1.1349983215332031,-2.454998016357422,5.990001678466797,3,0.07242839941788781,1.0,45.0099983215332,1.0270224293380483,45.0099983215332,1.0,45.75,0.07242839941788781
999,2004-01-02,45.9000015258789,45.9000015258789,45.0,45.0,3674.0,0.019773455621745928,1.0000000000000158,100.0,38.853518144908065,35.3543575690313,-0.2893405003466256,0.22361219682414202,-1.529016530352898,-3.4079574757151576,36.43501579030822,0.9000015258788991,-0.6899326443362739,-0.05249805450440448,-1.6513260141997037,1.5463299051908947,-0.8519120343520541,0.7469159253432451,1.09155504484319,100.0,57.86736565503817,0.7994139798476492,1,-0.43000221252440696,0.6849975585937571,-2.025001525878899,-3.345001220703118,6.0,4,0.06100215999953473,1.0,45.0099983215332,1.0,45.0099983215332,1.0270224293380483,45.0099983215332,0.06100215999953473
1000,2004-01-05,45.4000015258789,45.75,45.4000015258789,45.5,2247.0,-0.010893245825233655,-6.000076295108631,-0.11110922731319489,38.853518144908065,34.16762061522706,0.2616948620167321,0.6714007633626622,-0.9232151342449342,-2.8496603163760383,34.03815297936045,0.5,-0.6434778704463042,-0.49749813079834837,-2.0927007459402205,1.0977044843435237,-1.2950994383692844,0.3001031767725877,1.4986927087721185,44.44453863434026,-2.8929370416093576,0.797601307570937,1,0.06999778747559304,1.184997558593757,-1.1950016021728445,-2.515001296997063,7.599998474121101,0,0.05836999167656631,1.0000000000000158,45.9000015258789,1.0,45.0099983215332,1.0,45.0099983215332,0.05836999167656631
1001,2004-01-06,45.70000076293945,45.70000076293945,45.70000076293945,45.70000076293945,180.0,0.006607912488495238,1.0,-0.0,55.90551969474425,36.03061407929736,-0.08485123419684726,0.24204565114133914,-1.1210945888922836,-3.106589908124178,31.50812344185801,0.299999237060554,-0.5731598949538537,-0.10749893188476278,-1.5139642790692065,1.298966415299681,-0.8107316054769811,0.5957337417074555,1.1095456290833354,77.77773068283027,25.972336746827168,0.7032326735922209,1,-0.23000144958496094,0.8849983215332031,-1.202500343322754,-2.815000534057617,7.80999755859375,1,0.09846826969091182,-6.000076295108631,45.4000015258789,1.0000000000000158,45.9000015258789,1.0,45.0099983215332,0.09846826969091182
1002,2004-01-07,45.75,45.75,45.45000076293945,45.75,2591.0,0.0010940751909371826,1.0,0.0,60.221020674190015,38.31534487938987,-0.18398394244694316,0.0986561336566254,-1.106584960716063,-3.1167832923828414,29.50220607112709,0.2999992370605469,-0.5016065597955972,0.005000305175784092,-1.2845783210678619,1.29457893141943,-0.6397890079460353,0.6497896182976035,0.9739644630996906,83.33319204848961,25.42621514698658,0.6447893131218217,1,-0.2800006866455078,0.8349990844726562,-1.244999885559082,-2.864999771118164,7.299999237060547,2,0.12568306010928953,1.0,45.70000076293945,-6.000076295108631,45.4000015258789,1.0000000000000158,45.9000015258789,0.12568306010928953
1003,2004-01-08,45.75,45.75,45.70000076293945,45.70000076293945,865.0,0.0,1.0,100.0,60.38780987805655,40.125899909195894,-0.23889153341476543,0.01682198293195114,-1.0149557501380997,-3.072581535520783,27.387886433145393,0.049999237060546875,-0.538687961362136,0.05750026702880717,-1.1329165513519328,1.2479170854095472,-0.5377081421615628,0.6527086762191772,0.8918058113335121,83.33319204848961,19.071160349899927,0.5952084091903692,1,-0.2999992370605469,0.8349990844726562,-1.244999885559082,-2.864999771118164,7.349998474121094,3,0.12568306010928953,1.0,45.75,1.0,45.70000076293945,-6.000076295108631,45.4000015258789,0.12568306010928953
1004,2004-01-09,44.349998474121094,45.63000106811523,44.349998474121094,45.5,1363.0,-0.030601126248719246,-1.2260885141276172,-23.000381475547417,40.54620670200333,41.54932613323456,1.019009510431026,1.2817019955748492,0.44617708155011826,-1.628086874027943,24.528577004799157,1.4000015258789062,-0.5459804243581416,-1.215001106262207,-2.4071077094949374,-0.02289450302947671,-1.8110544078785722,-0.6189478046458419,2.212935031516892,0.0,-66.381664683605,0.596053301616364,1,0.7750015258789062,2.075000762939453,0.4100008010864258,-0.9399986267089844,8.900001525878906,4,0.14994366977846196,1.0,45.75,1.0,45.75,1.0,45.70000076293945,0.14994366977846196
1005,2004-01-12,44.400001525878906,44.900001525878906,43.959999084472656,44.900001525878906,3074.0,0.0011274645654608673,2.760009765625,0.43478203180458164,31.310744559204153,42.12395553381235,0.8463761812151347,1.0865733857314552,0.46559437934601533,-1.6328543217647677,21.661347400840636,0.94000244140625,-0.5625199638863734,-1.0374980926513686,-2.1486074117179754,0.0736112264152382,-1.5930527521846685,-0.48194343311806875,2.0301558778680686,24.581129405546864,-35.996971075641554,0.5555546595333019,1,0.529998779296875,1.3299980163574219,1.024998664855957,-0.3250007629394531,10.199996948242188,0,0.16891891311374296,-1.2260885141276172,44.349998474121094,1.0,45.75,1.0,45.75,0.16891891311374296
1006,2004-01-13,45.0,45.22000122070313,44.95000076293945,44.95000076293945,807.0,0.013513478682458668,-9.800183108263045,-0.09999847412109375,40.042398051920294,43.52245367327095,0.2735801740538619,0.39249826067177196,-0.04046145275663093,-2.1836689892219283,19.274432962158027,0.8199996948242259,-0.6039375247025305,-0.36499958038329794,-1.3832851212505801,0.6532859604839842,-0.874142350816939,0.14414319005034315,1.2325447382050285,58.10058008942157,2.4054370656727,0.5091427704336408,1,-0.06999969482421875,0.7299995422363281,0.75,-0.9249992370605469,10.5,1,0.1777777777777778,2.760009765625,44.400001525878906,-1.2260885141276172,44.349998474121094,1.0,45.75,0.1777777777777778
1007,2004-01-14,45.0,45.0,44.79999923706055,44.79999923706055,215.0,0.0,1.0,4.0000762951094835,40.042398051920294,45.12923710020611,0.3039794495982875,0.39295561293832293,0.023180161936053878,-2.1419694331998116,19.02789859538346,0.20000076293945312,-0.5619658248092065,-0.3524995803833022,-1.382795975469243,0.6777968147026385,-0.8676477779262726,0.16264861715966816,1.0507410859064379,58.10058008942157,7.678830915659525,0.5151481975429706,1,-0.06999969482421875,0.7299995422363281,0.7749996185302734,-0.9249992370605469,11.0,2,0.18911107381184888,-9.800183108263045,45.0,2.760009765625,44.400001525878906,-1.2260885141276172,44.349998474121094,0.18911107381184888
1008,2004-01-15,44.709999084472656,44.72000122070313,44.709999084472656,44.72000122070313,194.0,-0.006444464789496562,-1.0000000000014209,-0.050010490377498384,37.724570047580926,45.003798422725325,0.6112273445002145,0.6949599214891862,0.40700292950960204,-1.7954051672887346,18.80362420629994,0.29000091552734375,-0.4555753268198117,-0.6275005340576172,-1.6871107345830438,0.43210966646780946,-1.1573056343203305,-0.09769543379490386,1.173482641319076,44.91012629602491,0.7283103080549864,0.5298051002627149,1,0.14500045776367188,0.9950008392333984,1.2025012969970703,-0.6349983215332031,11.889999389648438,3,0.18653545791469917,1.0,45.0,-9.800183108263045,45.0,2.760009765625,44.400001525878906,0.18653545791469917
1009,2004-01-16,45.0,45.20000076293945,44.70000076293945,45.0,1140.0,0.006486265297823701,1.4999904632932155,-0.0,42.66145997411087,45.42690307041451,0.20130487150421317,0.42684349384276743,0.22934564808123525,-2.0345657233124683,18.057291198150754,0.5,-0.3496712426298956,-0.33749961853027344,-1.3971098190557,0.7221105819951532,-0.8673047187929868,0.1923054817324399,0.7296031144862027,82.53961526118475,39.70210157253576,0.5298051002627149,1,-0.14500045776367188,0.7049999237060547,0.9499998092651367,-0.9249992370605469,11.099998474121094,4,0.17999996609157987,-1.0000000000014209,44.709999084472656,1.0,45.0,-9.800183108263045,45.0,0.17999996609157987
1010,2004-01-19,46.849998474121094,46.849998474121094,45.0,45.0,2634.0,0.041111077202691026,1.0,100.0,64.79098603711537,46.41417710845575,-1.5884207347885635,-1.3672402251702778,-1.507384660135969,-3.8146261160082346,17.839717307132307,1.8499984741210938,-0.18425679117288496,1.4324989318847656,0.17717995039800627,2.687817913371525,0.8048394411413895,2.0601584226281418,-2.8899993896484375,100.0,49.735331742252825,0.6276594907433782,1,-1.4449996948242188,-1.3699989318847656,-0.8849983215332031,-2.7749977111816406,9.580001831054688,0,0.13660622698662683,1.4999904632932155,45.0,-1.0000000000014209,44.709999084472656,1.0,45.0,0.13660622698662683
1011,2004-01-20,47.0,47.0,47.0,47.0,80.0,0.00320174025110731,1.0,0.0,65.62009127716772,47.01407384211995,-1.7149724070161838,-1.5112394028139562,-1.5883965267118327,-3.895502380362956,17.14918207669279,0.15000152587890625,-0.12656731125210285,1.5295003890991197,0.1034056443272604,2.955595133870979,0.81645301671319,2.2425477614850493,-2.9822009277343753,100.0,41.71430932521106,0.7130473723859294,1,-1.5200004577636719,-1.5200004577636719,-0.9099998474121094,-2.924999237060547,9.549999237060547,1,0.16170209519406575,1.0,46.849998474121094,1.4999904632932155,45.0,-1.0000000000014209,44.709999084472656,0.16170209519406575
1012,2004-01-21,47.79999923706055,48.31000137329102,45.849998474121094,46.45000076293945,5045.0,0.017021260362990454,1.0759494078373364,100.0,69.45605759602974,48.021656921894746,-2.4513882166814085,-2.2817329608039074,-2.327385679381706,-4.644813643542264,16.75197511486729,2.460002899169929,-0.0056944635330751225,2.236499595642087,0.47770493547692894,3.995294255807245,1.3571022655595044,3.1158969257246696,-3.6629121276855443,85.87251939049374,19.508045022985172,0.8793973300825801,1,-1.664999008178711,-1.664999008178711,-1.5424995422363281,-3.7249984741210938,11.200000762939453,2,0.1610878846409991,1.0,47.0,1.0,46.849998474121094,1.4999904632932155,45.0,0.1610878846409991
1013,2004-01-22,47.5,48.0,47.25,48.0,470.0,-0.006276134766712516,2.0,-0.3703707889933144,62.158039733133634,50.42297170313144,-2.097634696073939,-1.959325615975871,-1.966670159962007,-4.3038188885384585,16.333302595258623,0.75,-0.00030685671352159716,1.8585002899169893,-0.09786882591706103,3.8148694057510397,0.8803157319999642,2.8366848478340145,-3.1125380347900347,77.56229262210184,14.8141597762136,0.978184557917027,1,-1.364999771118164,-1.364999771118164,-1.3325004577636719,-3.424999237060547,12.490001678466797,3,0.17894736842105252,1.0759494078373364,47.79999923706055,1.0,47.0,1.0,46.849998474121094,0.17894736842105252
1014,2004-01-23,46.9000015258789,48.0,46.9000015258789,48.0,1810.0,-0.012631546823602124,1.0000000000000129,2.1999969482422017,61.22754439724929,53.747060574025355,-1.226900525442808,-1.3530922618266104,-1.3110308267786763,-3.6807471169202657,15.732636146602525,1.0999984741211009,-0.028987078969109348,1.2105016708373952,-0.8223185374557289,3.2433218791305194,0.19409156669083671,2.2269117749839538,-2.277187196184073,57.401834972346,-7.34508749863145,1.0164101041465612,1,-0.39500045776366477,-0.7650012969970632,-0.920001983642571,-2.825000762939446,12.689998626708991,4,0.20682295592015798,2.0,47.5,1.0759494078373364,47.79999923706055,1.0,47.0,0.20682295592015798
1015,2004-01-26,46.5,47.099998474121094,46.5,47.099998474121094,213.0,-0.008528816905436165,1.0,0.5454539149251936,55.89969713115746,55.50898269394059,-0.5561754517356903,-0.9423357192552118,-0.8330989882516633,-3.2741344964443186,15.730969273250988,0.5999984741210938,-0.06790066648277104,0.7730001449584947,-1.2919364904323274,2.8379367803493167,-0.25946817273691636,1.8054684626539057,-1.6559544476894033,26.422795115332352,-35.16077755470748,1.0324683176954101,1,0.005001068115234375,-0.36499977111816406,-0.4575004577636719,-2.424999237060547,11.0,0,0.20645158008862574,1.0000000000000129,46.9000015258789,2.0,47.5,1.0759494078373364,47.79999923706055,0.20645158008862574
1016,2004-01-27,45.9000015258789,46.5,45.9000015258789,46.5,1137.0,-0.012903192991851609,1.0000000000000238,1.0000000000000118,51.023202513015725,56.729072078506746,0.20664485142243194,-0.2869539896571709,-0.16859496221913872,-2.6725434629529943,15.909293304625654,0.5999984741211009,0.09354644731944717,0.1285015106201115,-1.9095604587762054,2.1665634800164284,-0.8905294740780434,1.1475324953182664,-0.8479986243094757,2.032641984880496,-54.453411021845746,1.0190309846981582,1,0.6049995422363352,0.2349987030029368,0.14249801635742898,-1.825000762939446,10.0999984741211,1,0.22941173048458308,1.0,46.5,1.0000000000000129,46.9000015258789,2.0,47.5,0.22941173048458308
1017,2004-01-28,47.04999923706055,47.15999984741211,46.29999923706055,46.45000076293945,5182.0,0.02505441553271548,1.0975632449129598,-0.9999999999999881,57.66509025493244,58.94468543487914,-0.6950742564136903,-1.3452557500189926,-1.246808789962607,-3.7869414565013457,16.285097008183396,1.2599983215332102,0.338140612692456,1.1764991760253878,-0.904829046228059,3.2578273982788346,0.13583506489866437,2.217163287152111,-1.8025164271878253,54.761835560997206,1.6027061940918585,1.0406641111267236,1,-0.5449981689453125,-0.9149990081787109,-1.0199995040893555,-2.9749984741210938,8.450000762939453,2,0.20191286193511782,1.0000000000000238,45.9000015258789,1.0,46.5,1.0000000000000129,46.9000015258789,0.20191286193511782
1018,2004-01-29,48.27000045776367,48.52000045776367,47.599998474121094,47.61000061035156,1803.0,0.025929888214369035,-1.7058717932895393,1.1000025431379779,73.61447195163143,62.38390898793698,-1.5164546625742048,-2.433257679071289,-2.3800143514586196,-4.957660118368736,17.005768870917056,1.470001220703125,0.5523266890280993,2.2335002899169893,-0.06262240314359957,4.529622982977578,1.0854389433866913,3.3815616364472874,-2.838766534085849,90.45801137712087,29.31160407495173,1.148061346530295,1,-1.510000228881836,-2.030000686645508,-2.190000534057617,-4.194999694824219,6.729999542236328,3,0.22229126663516596,1.0975632449129598,47.04999923706055,1.0000000000000238,45.9000015258789,1.0,46.5,0.22229126663516596
1019,2004-01-30,48.70000076293945,49.0,48.25,48.84000015258789,2150.0,0.008908230807912032,2.2608760552634632,-0.21212033638701847,74.7695908735528,63.492642858652246,-1.5269952676173517,-2.7855501626129353,-2.7164328178423887,-5.357092439648483,17.014262731967513,0.75,0.8003028565540973,2.523500633239749,-0.060924621280747715,5.107925887760246,1.2312880059795006,3.8157132604999973,-3.0216655165347603,90.32260049271149,23.53675779923968,1.2922126272602474,1,-1.2750015258789062,-2.220001220703125,-2.7325010299682617,-4.5,4.299999237060547,4,0.23182753056790495,-1.7058717932895393,48.27000045776367,1.0975632449129598,47.04999923706055,1.0000000000000238,45.9000015258789,0.23182753056790495
1020,2004-02-02,48.04999923706055,49.29999923706055,48.04999923706055,49.27999877929688,1319.0,-0.013347053710388357,-1.0325210816376533,8.785749318801141,67.46849597359335,63.69802115825509,-0.7698284013172412,-2.0309668692585774,-1.9929801619900473,-4.674244141541237,17.08301232612091,1.25,1.0995651655916276,1.7409992218017578,-0.9455121312181731,4.427510574821689,0.3977435452917888,3.084254898311727,-2.0394975152963255,63.23526936829701,-4.457146950334064,1.343255676509967,2,-0.47500038146972656,-1.4200000762939453,-2.0824995040893555,-3.8499984741210938,4.260002136230476,0,0.2401665161032227,2.2608760552634632,48.70000076293945,-1.7058717932895393,48.27000045776367,1.0975632449129598,47.04999923706055,0.2401665161032227
1021,2004-02-03,50.20000076293945,50.65999984741211,47.7599983215332,48.0,2881.0,0.0447450896985786,-1.1641769162774875,-1.7886191721173335,73.89705998365427,64.19146586799116,-2.7023556352438476,-4.03334577625273,-4.068823261419624,-6.7865468486468785,17.395918030838537,2.9000015258789062,1.4315324773225981,3.6660007476806626,0.4858356686759535,6.846165826685372,2.075918208178308,5.256083287183017,-3.79475933933967,89.44956375968111,19.695199635213143,1.5900825395023552,2,-1.9200000762939453,-2.8900012969970703,-4.497501373291016,-5.954999923706055,1.329998016357429,1,0.14541830928516308,-1.0325210816376533,48.04999923706055,2.2608760552634632,48.70000076293945,-1.7058717932895393,48.27000045776367,0.14541830928516308
1022,2004-02-04,51.5,51.5,49.849998474121094,49.849998474121094,5944.0,0.02589639875105898,1.0,0.7500004334881754,78.55341153944374,66.01317384647005,-3.8245026143814798,-5.144229551532092,-5.284798915126267,-8.050485373805543,18.228330292480845,1.6500015258789062,1.5224367976672397,4.678499984741208,0.8278059395565123,8.529194029925904,2.75315296214886,6.603847007333556,-4.499092397066491,100.0,25.983409620887358,1.9253470225923472,2,-2.799999237060547,-3.770000457763672,-5.765000343322754,-7.25,1.5699996948242188,2,0.08737864077669899,-1.1641769162774875,50.20000076293945,-1.0325210816376533,48.04999923706055,2.2608760552634632,48.70000076293945,0.08737864077669899
1023,2004-02-05,51.5,51.9000015258789,51.0,51.099998474121094,3569.0,0.0,-2.000012715689866,0.24242494301078749,78.01724506473472,67.87869614285732,-3.57319228474789,-4.944894055202923,-5.213227711490823,-8.001284859638261,19.16149228976182,0.9000015258788991,1.6104370877417153,4.390999984741214,0.04978049041226029,8.732219479070167,2.220390237576737,6.5616097319056905,-3.779237613535855,90.33813487247971,16.680888234236534,2.1706097471644767,2,-2.599998474121101,-3.5699996948242188,-5.522500991821289,-7.25,1.8199996948242188,3,0.07766990291262132,1.0,51.5,-1.1641769162774875,50.20000076293945,-1.0325210816376533,48.04999923706055,0.07766990291262132
1024,2004-02-06,51.0,51.70000076293945,50.29999923706055,51.29999923706055,3063.0,-0.009708737864077666,1.5454520233458986,-0.7499952316466078,70.2439098823361,69.47249755965495,-2.7160698742773377,-4.133052003753775,-4.637931428088777,-7.433735046584509,21.12786987039733,1.4000015258789062,1.5895984870262794,3.558499908447267,-0.9097754488918639,8.026775265786398,1.324362229777698,5.792637587116836,-2.5269745684411973,78.2608495342665,7.607964978352982,2.234137678669567,2,-2.099998474121101,-3.0699996948242188,-4.972500801086426,-6.75,1.9000015258788991,4,0.07843137254901955,-2.000012715689866,51.5,1.0,51.5,-1.1641769162774875,50.20000076293945,0.07843137254901955
1025,2004-02-09,51.9000015258789,51.9000015258789,51.2599983215332,51.599998474121094,5348.0,0.017647088742723582,3.266644626417936,-1.0000127156898662,72.27273420854044,71.83355663693548,-3.0949993506637767,-4.682433752746697,-5.455461742329014,-8.246695463348708,22.813163275587556,0.9000015258788991,1.6993554122832961,4.083501434326166,-0.5652352065634858,8.732238075215818,1.7591331138813402,6.407869754770992,-2.81012039734248,100.0,31.693681431099122,2.324368320444827,2,-2.8000011444091726,-3.970001220703118,-5.872502326965325,-7.650001525878899,0.8999977111816477,0,0.021194574986141523,1.5454520233458986,51.0,-2.000012715689866,51.5,1.0,51.5,0.021194574986141523
1026,2004-02-10,53.0,53.0,51.4900016784668,51.9000015258789,2598.0,0.021194574986141523,1.7454553020897634,3.666624281572767,73.00885448684382,73.53841932937009,-3.444137220231532,-5.430802323041668,-6.473013637797322,-9.222833470677315,25.14408541083839,1.5099983215332031,1.9110081941831112,4.7834999084472685,-0.20885366008381823,9.775853476978355,2.287323124181725,7.279676692712812,-3.4042971999419365,100.0,32.51466562136844,2.496176784265544,2,-2.700000762939453,-4.520000457763672,-6.972500801086426,-8.75,-0.31999969482421875,1,-0.013018842013376886,3.266644626417936,51.9000015258789,1.5454520233458986,51.0,-2.000012715689866,51.5,-0.013018842013376886
1027,2004-02-11,53.5099983215332,53.599998474121094,52.43000030517578,53.0,4453.0,0.009622609840249208,2.3913057900585475,0.463635480895273,76.1077289224688,73.81544788168533,-3.287090889532216,-5.55539167359801,-6.884879805498386,-9.626144235860423,27.515656912214247,1.1699981689453125,2.244252502755373,4.867998313903811,-0.41237885221130455,10.148375480018927,2.2278097308462534,7.508186896961369,-3.233436081486751,97.27272201832211,29.778913631490298,2.640188583057559,2,-2.8299999237060547,-4.729999542236328,-7.482499122619629,-8.77499771118164,-1.0099983215332031,2,-0.03700242205837523,1.7454553020897634,53.0,3.266644626417936,51.9000015258789,1.5454520233458986,51.0,-0.03700242205837523
1028,2004-02-12,53.04999923706055,53.459999084472656,52.5,53.459999084472656,2271.0,-0.008596507174389978,3.682924106104448,-0.8039239152386437,77.04484735673665,74.06825415759465,-2.3219182483381715,-4.678409108519546,-6.3655321883314,-9.055301170844018,29.91343933986343,1.0099983215332031,2.6985671963125526,3.990999221801758,-1.2991776760015128,9.281176119605028,1.345910772900126,6.63608767070339,-2.1087497501991663,83.3333525994856,13.961395871914391,2.6450884489016353,2,-2.3700008392333984,-4.270000457763672,-7.022500038146973,-8.299999237060547,-1.8499984741210938,3,0.000377011461853094,2.3913057900585475,53.5099983215332,1.7454553020897634,53.0,3.266644626417936,51.9000015258789,0.000377011461853094
1029,2004-02-13,53.099998474121094,53.099998474121094,52.5,53.04999923706055,685.0,0.0009424927008410133,23.000305180437934,-0.12194940406963221,79.94555573786718,75.45459413140286,-1.8798248735905574,-4.311516311576412,-6.352121614376671,-9.007410832467684,32.95541197035537,0.5999984741210938,3.0444661619731264,3.635998535156247,-1.585557066978204,8.857554137290698,1.025220734089018,6.246776336223476,-1.6269991898077691,78.63248002582256,3.669623081213217,2.610777801067226,2,-2.4200000762939453,-4.319999694824219,-7.082498550415039,-8.349998474121094,-3.0999984741210938,4,0.004143149284841163,3.682924106104448,53.04999923706055,2.3913057900585475,53.5099983215332,1.7454553020897634,53.0,0.004143149284841163
1030,2004-02-16,53.25,53.31000137329102,53.15999984741211,53.15999984741211,2109.0,0.002824887574187196,-2.333361590302366,1.8000305180437934,84.76820570638307,76.66249921170603,-1.3573785641235006,-4.171327897310952,-6.418576866634169,-9.044883030254802,34.56209650236912,0.21000289916992898,3.1763571026663655,3.4659999847412095,-1.864347009626897,8.796346979109316,0.8008264875571527,6.131173481925266,-1.3516008777251187,83.41236940065771,-0.743627154827891,2.665173497184055,2,-1.5250015258789062,-4.470001220703125,-7.475000381469727,-8.5,-3.25,0,-0.006572741298048856,23.000305180437934,53.099998474121094,3.682924106104448,53.04999923706055,2.3913057900585475,53.5099983215332,-0.006572741298048856
1031,2004-02-17,54.599998474121094,54.70000076293945,53.25,53.27000045776367,4597.0,0.02535208402105349,-1.1167910852961405,14.777730682829652,85.05106274911088,77.3844604572246,-2.25470732068743,-5.188792095729404,-7.6998573448371275,-10.26489695080997,36.315598947437095,1.4500007629394531,3.315098529121478,4.435998535156251,-1.1367742200815698,10.008771290394073,1.6496121575373408,7.222384912775162,-2.36127948147697,95.59461371576646,7.401529512442323,2.786386377618912,2,-2.0999984741210938,-4.899997711181641,-9.269998550415039,-9.849998474121094,-5.399997711181641,1,-0.03296701991509576,-2.333361590302366,53.25,23.000305180437934,53.099998474121094,3.682924106104448,53.04999923706055,-0.03296701991509576
1032,2004-02-18,55.5,56.18999862670898,54.79999923706055,54.79999923706055,4655.0,0.01648354489067394,-2.9714224990599303,0.5263171480936524,84.5932967195431,78.11513286331444,-2.8246849770900155,-5.778624294647059,-8.503147001671202,-11.028360829295181,37.37277527367256,1.5900001525878835,3.641405385951721,4.951000022888181,-0.9861254309165233,10.888125476692885,1.9824372959858323,7.919562749790529,-2.7690246532968104,81.30084326550629,-6.3328664583475955,2.968562726902352,2,-2.2550010681152344,-5.055000305175781,-10.170000076293945,-10.75,-5.3600006103515625,2,-0.0508108053121481,-1.1167910852961405,54.599998474121094,-2.333361590302366,53.25,23.000305180437934,53.099998474121094,-0.0508108053121481
1033,2004-02-19,56.0,56.0,55.5,55.97999954223633,3235.0,0.009009009009008917,48.99885561701316,0.028572051378466603,84.69581235461453,79.72089980467871,-2.9270412547716305,-5.912301743817352,-8.892183490890737,-11.405093449270666,38.48708272221643,0.5,3.7235133607831656,5.026000022888184,-1.2019409056864916,11.253940951462859,1.9120295586008424,8.139970487175525,-2.75,94.85098380975734,7.245212257650223,3.113970464287338,2,-2.2750015258789062,-5.555000305175781,-10.670000076293945,-11.25,-4.1399993896484375,3,-0.0625,-2.9714224990599303,55.5,-1.1167910852961405,54.599998474121094,-2.333361590302366,53.25,-0.0625
1034,2004-02-20,56.599998474121094,56.599998474121094,56.0,56.04999923706055,1882.0,0.010714258466448134,1.1818156597007885,27.49933244325768,90.83095203135412,81.78292400721355,-2.9604671791802346,-6.058988098723432,-9.375182458222014,-11.87692444112578,40.175681810280494,0.5999984741210938,3.6456924645575413,5.140998649597165,-1.2594836951300294,11.54148099432436,1.9407574772335678,8.341239821960762,-2.7619987487792983,100.0,8.92687437892448,3.200241172363598,2,-2.5549983978271484,-5.94999885559082,-11.319998741149902,-11.849998474121094,-4.599998474121094,4,-0.09540632255759962,48.99885561701316,56.0,-2.9714224990599303,55.5,-1.1167910852961405,54.599998474121094,-0.09540632255759962
1035,2004-02-23,56.099998474121094,56.20000076293945,55.29999923706055,56.0,4111.0,-0.00883392249963777,4.999949137887188,0.1818156597007886,83.44671466613381,82.94268624935691,-2.0138190943462817,-5.062459177919521,-8.763192590198678,-11.251321303724737,42.15746500481699,1.2999992370605469,3.589817017768233,4.160998725891112,-2.112227898511833,10.434225350294057,1.024385413689643,7.297612038092581,-1.7095989990234415,85.07462006736645,-5.947599524574514,3.1366133122014705,2,-1.5849990844726562,-5.299999237060547,-10.819998741149902,-11.349998474121094,-4.180000305175781,0,-0.1087343786102779,1.1818156597007885,56.599998474121094,48.99885561701316,56.0,-2.9714224990599303,55.5,-0.1087343786102779
1036,2004-02-24,56.43000030517578,56.43000030517578,55.61000061035156,55.6500015258789,726.0,0.005882385740294094,1.1025666105872687,7.800106813153348,81.40128193290991,83.53085880607259,-2.0183608390382517,-4.809728813767265,-8.958941954093326,-11.436558756248928,44.97592864946185,0.8199996948242188,3.748912695851601,3.96450061798096,-1.930797438742566,9.859798674704486,1.0168515896191934,6.912149646342726,-1.597681030273442,90.55565327778001,0.6414242454023764,2.947649028361764,2,-1.8800010681152344,-5.2050018310546875,-10.98750114440918,-11.680000305175781,-3.959999084472649,1,-0.11394648715934919,4.999949137887188,56.099998474121094,1.1818156597007885,56.599998474121094,48.99885561701316,56.0,-0.11394648715934919
1037,2004-02-25,56.54999923706055,57.0,56.02000045776367,56.5,3535.0,0.002126509502672347,1.0631552741158945,0.06410168629445538,81.68131041833888,84.04602136847285,-1.8570782998350452,-4.407494183365728,-8.90184049578518,-11.409625845105566,47.475100337452595,0.9799995422363281,3.825081304776866,3.609499549865724,-1.9710503672187158,9.190049466950164,0.8192245913235041,6.399774508407944,-1.3641441223144568,73.5293787656094,-15.656602803759071,2.7902749585422213,2,-1.7999992370605469,-5.125,-11.069999694824219,-11.549999237060547,-3.75,2,-0.12997344957175894,1.1025666105872687,56.43000030517578,4.999949137887188,56.099998474121094,1.1818156597007885,56.599998474121094,-0.12997344957175894
1038,2004-02-26,59.0,59.72999954223633,56.9900016784668,57.04999923706055,23020.0,0.043324505676276326,-1.6473462001301054,39.00061036087587,90.32258808799031,85.19902496293096,-3.7708589055957162,-6.337331949011158,-11.13488306403935,-13.69695644901116,49.431181227802206,3.1800003051757812,3.8833575859803986,5.523000335693361,-0.22750333141977563,11.273504002806497,2.6477485021367926,8.398252169249929,-3.451315908203128,83.52145616370647,-6.755398265243329,2.8752518335565687,2,-2.5550003051757812,-6.184999465942383,-12.864999771118164,-13.665000915527344,-3.099998474121101,3,-0.15016950187036548,1.0631552741158945,56.54999923706055,1.1025666105872687,56.43000030517578,4.999949137887188,56.099998474121094,-0.15016950187036548
1039,2004-02-27,59.9900016784668,60.5,58.9900016784668,59.5,6598.0,0.016779689465538983,1.0,0.25128281371960226,90.40959794760869,85.82584632306714,-4.113288836876393,-6.786072801468656,-11.891627108736408,-14.516879697397258,51.265913658747394,1.5099983215332031,3.900438378780251,5.948501968383788,-0.03921633389214918,11.936220270659724,2.9546428172458192,8.942361119521756,-3.970001220703125,90.19234140948642,1.0980842312566068,2.9938591511379684,2,-3.115001678466797,-6.790000915527344,-13.855001449584961,-14.240001678466797,-4.490001678466797,4,-0.13552260111093595,-1.6473462001301054,59.0,1.0631552741158945,56.54999923706055,1.1025666105872687,56.43000030517578,-0.13552260111093595
1040,2004-03-01,59.59000015258789,60.0,59.0,59.75,2340.0,-0.00666780321198901,2.030303730890385,-0.32652918233411965,85.392047156371,85.86373347942937,-3.038961081311662,-5.773189721024252,-11.266266214931733,-13.962727509138276,53.02846889107782,1.0,3.9596084535904765,4.971500396728516,-0.8055842423921504,10.748585035849182,2.082958077168186,7.860042716288845,-2.673999786376953,81.39059384468486,-6.06291567722009,2.8885423195603326,3,-1.9400005340576172,-6.3899993896484375,-13.269999504089355,-13.71500015258789,-2.9399986267089915,0,-0.12737036638954047,1.0,59.9900016784668,-1.6473462001301054,59.0,1.0631552741158945,56.54999923706055,-0.12737036638954047
1041,2004-03-02,57.5,59.099998474121094,57.0,59.099998474121094,4302.0,-0.03507300129612645,1.6250005960470162,10.0,68.31956154464018,84.05554068221792,-0.5524289874447277,-3.2762245222570527,-8.992790378101589,-11.717029968899809,53.493312235970436,2.5900001525878906,3.9632626072691295,2.516500282287595,-3.0017997757379575,8.034800340313147,-0.2426497467251778,5.275650311300367,3.0,33.03570744334365,-50.979102861939175,2.7591500290127757,3,0.39999961853027344,-4.299999237060547,-11.179999351501465,-11.5,0.9399986267089773,1,-0.09704351010529888,2.030303730890385,59.59000015258789,1.0,59.9900016784668,-1.6473462001301054,59.0,-0.09704351010529888
1042,2004-03-03,56.0,57.02000045776367,52.47999954223633,57.02000045776367,7955.0,-0.02608695652173909,7.9019585843739595,0.6375008940705242,62.36378769570302,81.57420460900553,1.1465239649271268,-1.4986465563668219,-7.322961953761869,-10.065280895515897,52.55551959744834,5.020000457763672,3.8942690845917554,0.7915002822876005,-4.490669752441676,6.073670317016877,-1.8495847350770376,3.4325852996522386,4.43,43.89027751683199,-38.54966871947139,2.6410850173646367,3,0.48999977111816406,-2.6000003814697266,-9.679999351501465,-10.0,1.1199989318847727,2,-0.06303569248744412,1.6250005960470162,57.5,2.030303730890385,59.59000015258789,1.0,59.9900016784668,-0.06303569248744412
1043,2004-03-04,55.5,56.1500015258789,55.459999084472656,56.0,2488.0,-0.008928571428571397,-1.3793112520059738,0.490195858437396,59.693055651419385,78.11443834456833,1.75242663853696,-0.7205547938984296,-6.65544207889107,-9.422562935253055,51.40727024349461,0.6900024414062429,3.711299456321221,0.09150028228759766,-4.894021356857252,5.077021921432447,-2.401260537284827,2.5842611018600223,4.611999981689451,37.655863907591105,-43.39582177367206,2.492760819572423,3,0.9899997711181641,-1.4500007629394531,-9.179999351501465,-9.5,1.6199989318847727,3,-0.04864866239530541,7.9019585843739595,56.0,1.6250005960470162,57.5,2.030303730890385,59.59000015258789,-0.04864866239530541
1044,2004-03-05,55.0,55.70000076293945,54.72999954223633,55.70000076293945,2972.0,-0.009009009009009028,1.77142903853385,1.4000015258789062,56.8735252887692,75.16186174708338,2.2368250607161855,0.09958601426419733,-5.99027835077829,-8.797590048683858,50.87192170136057,0.970001220703125,3.4689380432080696,-0.6084997177124052,-5.150590027751399,3.9335905923265884,-2.8795448727318984,1.662545437307088,4.806719964111323,33.51064234526762,-45.29089655786854,2.2710451550194963,3,1.489999771118164,-0.8700008392333984,-8.5,-8.889999389648438,2.1199989318847727,4,0.016363664106889164,-1.3793112520059738,55.5,7.9019585843739595,56.0,1.6250005960470162,57.5,0.016363664106889164
1045,2004-03-08,53.0,54.5,52.45000076293945,54.5,2197.0,-0.036363636363636376,1.7333323160807292,2.14285480733075,44.02093464040362,71.00848982569381,4.191642269254054,2.3043665871358456,-3.838824318382592,-6.6796252285056426,50.40899443282228,2.549999237060547,3.1263900888255733,-2.663499641418454,-7.040138292325956,1.7131390094890477,-4.851818966872209,-0.4751803159646997,6.513651147236324,8.270668065580692,-65.58085125992612,2.1883193254537523,3,3.4750003814697266,1.1299991607666016,-6.0475006103515625,-6.649999618530273,2.5,0,0.04716981132075482,1.77142903853385,55.0,-1.3793112520059738,55.5,7.9019585843739595,56.0,0.04716981132075482
1046,2004-03-09,52.31000137329102,52.5,49.31000137329102,52.43000030517578,20923.0,-0.013018842013376886,23.538609387150203,0.07999928792317235,37.88914902719443,66.14269411556666,4.733541790377714,3.0989042183618025,-2.9784107338236296,-5.865055867635881,49.84417430889113,3.6899986267089773,2.6223306797578942,-3.318998336791985,-7.793816847012025,1.1558201734280544,-5.556407591902001,-1.0815890816819689,6.779830750887491,38.9105104570216,-32.5942674580442,2.2374092551100184,3,2.594999313354485,1.8199977874755788,-5.207502365112312,-5.810001373291023,2.6899986267089773,1,0.08296692866851729,1.7333323160807292,53.0,1.77142903853385,55.0,-1.3793112520059738,55.5,0.08296692866851729
1047,2004-03-10,51.52999877929688,52.29999923706055,51.5,51.75,2888.0,-0.014911156060347652,-4.714305177111717,1.8333598245224132,33.38290074586526,59.81606218866387,5.282034200022267,3.924158162068885,-2.033543293003831,-4.984510830973704,49.0146989374182,0.8100013732910227,2.275486210531099,-4.000000953674309,-8.751280563227354,0.7512786558787354,-6.375640758450835,-1.6243611488977834,6.7774468848106295,32.45610170295004,-34.60446873015699,2.3756398047765233,3,3.3750019073486257,3.3750019073486257,-3.734998703002937,-4.349998474121101,2.870002746582017,2,0.13409664294788048,23.538609387150203,52.31000137329102,1.7333323160807292,53.0,1.77142903853385,55.0,0.13409664294788048
1048,2004-03-11,53.06999969482422,53.1500015258789,50.83000183105469,52.09000015258789,2752.0,0.02988552206498518,3.07016346266463,-4.454518657234157,37.73454809776859,53.96327887201496,3.1429133654284698,2.514660403996565,-3.3873852605187693,-6.4155902374093685,47.982286071869936,2.3199996948242116,1.9805513611452525,-2.4610000610351577,-7.210089788457935,2.28808966638762,-4.835544924746543,-0.08645519732377238,4.517650426017973,58.84191988537994,-3.8846488837293975,2.374544863711389,3,1.585000991821289,1.835000991821289,-4.854999542236328,-5.469999313354492,1.5800018310546804,3,0.07631428792820483,-4.714305177111717,51.52999877929688,23.538609387150203,52.31000137329102,1.7333323160807292,53.0,0.07631428792820483
1049,2004-03-12,53.31999969482422,53.88999938964844,52.70000076293945,53.06999969482422,1258.0,0.00471075940150012,-1.4040428171792758,0.25510215997602187,40.169740455033256,48.938578127421884,2.064364341845426,2.405308860094266,-3.473174949506223,-6.53654535861002,46.76095963076643,1.1899986267089844,1.6550159608913475,-2.2220001220703125,-6.948345920876996,2.5043456767363708,-4.585173021473651,0.14117277733302558,3.605438526213881,77.2639572753793,16.646966750319407,2.3631728994033403,3,0.8850002288818359,1.585000991821289,-4.904998779296875,-5.3899993896484375,0.3899993896484375,4,0.07126780305344638,3.07016346266463,53.06999969482422,-4.714305177111717,51.52999877929688,23.538609387150203,52.31000137329102,0.07126780305344638
1050,2004-03-15,52.9000015258789,53.43000030517578,52.9000015258789,53.43000030517578,720.0,-0.00787693494653352,1.0000000000000269,-2.1199951171875284,37.59663405990384,45.524919518006726,1.6042977477637521,2.948935020225626,-2.874342263527673,-5.995979364425686,45.38517946124577,0.5299987792968821,0.9138318782519619,-2.6244983673095774,-7.389014220761041,2.140017486141886,-5.006756294035306,-0.2422404405838492,3.4162017473394357,78.3843167566062,20.66397710616708,2.382257926725731,3,0.2649993896484446,2.0049991607666087,-4.485000610351555,-4.970001220703118,0.09999847412110086,0,0.07977310556298245,-1.4040428171792758,53.31999969482422,3.07016346266463,53.06999969482422,-4.714305177111717,51.52999877929688,0.07977310556298245
1051,2004-03-16,52.79999923706055,52.81000137329102,52.38999938964844,52.38999938964844,339.0,-0.0018904023806016745,-1.0487909265996496,-0.7735863994932815,36.80507308859864,42.685062339439575,1.0811919356282331,3.064278794666606,-2.6026516644060465,-5.779397218172377,43.483122997053584,0.5100021362304616,0.024874089200032756,-2.634500694274905,-7.538507752916196,2.2695063643663858,-5.086504223595547,-0.18249716495426327,2.9557078841636013,64.37905156078588,8.300777437989595,2.452003529320644,3,-0.06999778747558594,2.105001449584961,-4.284998893737793,-4.869998931884766,-0.2999992370605469,1,0.05113637882487532,1.0000000000000269,52.9000015258789,-1.4040428171792758,53.31999969482422,3.07016346266463,53.06999969482422,0.05113637882487532
1052,2004-03-17,52.68000030517578,53.349998474121094,52.68000030517578,53.33000183105469,825.0,-0.002272707076111824,-1.0615279880746975,-1.5853701653346235,23.4006856176981,38.65257678013721,0.7607210314287869,3.1222578733702093,-2.31043085071488,-5.562291610952549,40.92581572673174,0.6699981689453125,-0.8173988001712473,-2.613499641418457,-7.669386525267093,2.442387242430179,-5.141443083342779,-0.0855561994941354,2.560050356213715,60.45751471028223,7.526317595094021,2.5279434419243185,3,-0.17499923706054688,2.2250003814697266,-3.2900009155273438,-4.200000762939453,-0.3699989318847585,2,0.044039477626887535,-1.0487909265996496,52.79999923706055,1.0000000000000269,52.9000015258789,-1.4040428171792758,53.31999969482422,0.044039477626887535
1053,2004-03-18,52.5,53.65999984741211,52.31999969482422,53.20000076293945,1730.0,-0.0034168622652437364,-1.5282988991373756,1.076921722595866,16.16983150897586,34.129944137937954,0.5257022955705395,3.1901639334996403,-1.9567494408815733,-5.27247177049199,38.28447045519478,1.3400001525878906,-1.4087528471639033,-2.618499946594241,-7.811845131427674,2.5748452382391918,-5.215172539010958,-0.021827354177524683,2.265646718341621,11.464989819372834,-35.234697795255926,2.596672592416717,3,-0.5949993133544922,2.405000686645508,-2.7700014114379883,-3.720001220703125,-0.9500007629394531,3,0.036190505254836136,-1.0615279880746975,52.68000030517578,-1.0487909265996496,52.79999923706055,1.0000000000000269,52.9000015258789,0.036190505254836136
1054,2004-03-19,51.20000076293945,52.70000076293945,50.93000030517578,52.70000076293945,3055.0,-0.024761890229724748,1.3600006103515625,2.14285480733075,14.954057919654858,30.900291168965868,1.3745322106936015,4.284536542309347,-0.4494611370102817,-3.8770810950397347,35.53397921751683,1.7700004577636719,-1.9018194151267167,-3.6484992980957003,-9.07384452976249,1.7768459335710887,-6.361171913929098,-0.9358266822623023,3.1291943277981176,9.890128316376792,-31.082098670126964,2.712672615833396,3,0.39999961853027344,3.7049999237060547,-1.4700021743774414,-2.420001983642578,1.4099998474121094,4,0.0673828263970786,-1.5282988991373756,52.5,-1.0615279880746975,52.68000030517578,-1.0487909265996496,52.79999923706055,0.0673828263970786
1055,2004-03-22,50.0,51.20000076293945,50.0,51.20000076293945,1776.0,-0.023437514551915006,1.0,0.8000005086263021,16.1552402501449,28.48541241596037,2.351517954682244,5.2745373514275045,0.9465464361077807,-2.5845049649546397,33.61524211367062,1.2000007629394531,-2.3956860560173965,-4.543500137329104,-10.345395783768936,1.258395509110727,-7.44444796054902,-1.6425523141091887,3.9276595933418434,0.0,-40.24215215067242,2.9009478232199144,3,1.9449996948242188,4.905000686645508,-0.2700014114379883,-1.220001220703125,3.0,0,0.07419998168945319,1.3600006103515625,51.20000076293945,-1.5282988991373756,52.5,-1.0615279880746975,52.68000030517578,0.07419998168945319
1056,2004-03-23,50.0,50.29999923706055,49.27000045776367,49.95000076293945,1514.0,0.0,2.169238172929639,-0.04166600439325689,18.68476590186907,26.85228632218301,2.2231756771864326,5.0257936484315735,1.1272517786403,-2.4830061800362913,31.605065519536407,1.029998779296875,-2.85465532128557,-4.2220001220703125,-10.290238964926203,1.8462387207855784,-7.256119543498258,-1.187880700642367,3.5582469357377775,16.628693479039146,-22.19561030187322,3.0341194214279463,3,1.5799999237060547,4.885000228881836,0.2524986267089844,-1.220001220703125,3.0,1,0.06000000000000005,1.0,50.0,1.3600006103515625,51.20000076293945,-1.5282988991373756,52.5,0.06000000000000005
1057,2004-03-24,49.20000076293945,50.0,49.20000076293945,50.0,6657.0,-0.015999984741210893,1.0,-16.00022888532845,18.11741621470098,24.672605001842165,2.9702619136799555,5.530466099992161,2.1023860499099385,-1.601096827604863,29.304210581651546,0.7999992370605469,-3.005843944324276,-4.654499435424803,-11.012445254161761,1.703446383312155,-7.833472344793286,-1.4755265260563206,3.9294215250009117,0.0,-37.36220616888276,3.1789729093684795,3,2.344999313354492,5.649999618530273,1.8999996185302734,0.12999916076660156,4.950000762939446,2,0.06707315418471116,2.169238172929639,50.0,1.0,50.0,1.3600006103515625,51.20000076293945,0.06707315418471116
1058,2004-03-25,50.13999938964844,50.5,49.5,49.56999969482422,7046.0,0.019105662848222016,-1.8169050407797036,-0.7125002980235081,26.453484718662338,23.148576586689845,1.755549488352628,4.1030293917732195,1.3614052552282914,-2.4369205763942645,26.042316084776406,1.2999992370605469,-2.9967481841788413,-3.271500778198245,-9.348339878984646,2.805338322588156,-6.309920328591446,-0.23308122780504448,2.5178923152918173,26.857103620256694,-10.53821891673364,3.0384195503932,3,1.2900009155273438,4.710000991821289,1.7049999237060547,-0.06500053405761719,3.6599998474121094,3,0.04327885939485254,1.0,49.20000076293945,2.169238172929639,50.0,1.0,50.0,0.04327885939485254
1059,2004-03-26,51.86000061035156,51.86000061035156,51.20000076293945,51.20000076293945,709.0,0.03430397370643412,1.0,1.1578950890765751,44.3227127206464,23.895918660105682,-0.21605221772509253,1.836898213770752,-0.14483727905128774,-4.035141063512533,22.150565440283227,1.720001220703125,-2.806482288425755,-1.1449995040893555,-6.4012438467899955,4.1112448386112845,-3.7731216754396755,1.4831226672609645,0.382944181548595,100.0,56.48665515134396,2.6281221713503204,3,-0.43000030517578125,2.989999771118164,0.22499847412109375,-1.7850017547607422,2.4399986267089844,4,-0.00597765849677101,-1.8169050407797036,50.13999938964844,1.0,49.20000076293945,2.169238172929639,50.0,-0.00597765849677101
1060,2004-03-29,52.0,52.0,51.47999954223633,52.0,1427.0,0.0026995639799605176,1.0,0.0,48.366694844773164,25.18054329968063,-0.5555662489529425,1.1585177418810844,-0.12468404092391694,-4.062645948869758,18.019485666512907,0.5200004577636719,-2.7847109335524465,-0.625500106811522,-4.880550144618255,3.6295499309952106,-2.753025125714885,1.5020249120918407,-2.799999237060547,100.0,53.595073320951784,2.127525018903366,3,-0.5699996948242188,2.8500003814697266,0.3474998474121094,-1.720001220703125,1.2900009155273438,0,0.011730780968299381,1.0,51.86000061035156,-1.8169050407797036,50.13999938964844,1.0,49.20000076293945,0.011730780968299381
1061,2004-03-30,51.91999816894531,52.1500015258789,51.91999816894531,52.1500015258789,468.0,-0.0015384967510516656,1.0000000000000617,-100.0,52.218426331216335,28.382514490071546,-0.6856202019009885,0.8422270483447107,0.11300705253491117,-3.8934234769262446,15.650284103810113,0.23000335693358664,-2.839908197955836,-0.426501846313478,-4.015404454399317,3.1624007617723606,-2.2209531503563937,1.3679494577294378,-2.6639974212646464,92.20327805256544,42.2149230607191,1.7944513040429182,3,-0.48999786376953125,2.930002212524414,0.7375011444091797,-1.6399993896484375,2.0800018310546875,1,0.02080126866608145,1.0,52.0,1.0,51.86000061035156,-1.8169050407797036,50.13999938964844,0.02080126866608145
1062,2004-03-31,52.47000122070313,52.47000122070313,52.06999969482422,52.06999969482422,464.0,0.010593279490652696,-1.0000000000000355,-1.739111686071667,46.15385743992837,31.714072926844047,-1.4176224089048333,0.014973416465664968,-0.29545475459446635,-4.359362836808444,16.144661809207957,0.5500030517578196,-2.813492794380579,0.3000011444091868,-2.853115943546314,3.4531182323646874,-1.27655739956856,1.8765596883869335,-3.0982404418945393,100.0,49.01936936431942,1.5765585439777496,3,-1.520000457763679,2.3799991607665945,0.4174976348876882,-2.190002441406257,2.6299972534179616,2,0.010100986601230488,1.0000000000000617,51.91999816894531,1.0,52.0,1.0,51.86000061035156,0.010100986601230488
1063,2004-04-01,52.79999923706055,56.22999954223633,52.79999923706055,52.86000061035156,8529.0,0.006289270224510757,-113.33072668319664,-0.15000286101203267,46.70050515686004,35.24145595320018,-1.9004421101673827,-0.5561893917693013,-0.46748729495990915,-4.601566756869865,16.741719451941613,3.759998321533196,-2.76330017133796,0.7649991989135714,-1.99443244561364,3.5244308434407827,-0.6147166233500343,2.144715021177177,-3.242344031738284,31.809122513241476,-15.19222728629638,1.3797158222636046,4,-0.08499908447265625,2.0500011444091797,0.28750038146972656,-2.3199996948242188,1.8899993896484304,3,0.025568225536465095,-1.0000000000000355,52.47000122070313,1.0000000000000617,51.91999816894531,1.0,52.0,0.025568225536465095
1064,2004-04-02,55.9000015258789,56.0,52.43000030517578,53.20000076293945,5327.0,0.05871216540932167,1.4620706982348461,-44.998982770678246,64.20453847604367,40.58026686718893,-4.764696113940296,-3.779063226250628,-3.350902200958359,-7.594537934024537,17.69202730552505,3.5699996948242188,-2.465970137790933,3.8200014114379783,0.8367071939684649,6.803295628907492,2.328354302703218,5.311648520172739,-5.808558773603508,93.05267333984361,47.95473949755126,1.491647108734758,4,-3.1850013732910085,-1.0500011444091726,-1.2700014114379812,-4.055002212524407,-3.0,4,-0.037567123998130114,-113.33072668319664,52.79999923706055,-1.0000000000000355,52.47000122070313,1.0000000000000617,51.91999816894531,-0.037567123998130114
1065,2004-04-05,55.5,55.65999984741211,55.25,55.4900016784668,200.0,-0.007155662163868093,1.4848624966765696,0.00370308100295428,62.43093767398403,45.44095261964615,-3.9140812478878217,-3.35413297890139,-2.7216005646602994,-7.075970978060312,18.134960740886726,0.6500015258788991,-2.076976872702325,3.294999885559079,-0.03943639665632759,6.629436167774486,1.6277817444513758,4.962218026666783,-4.917472704527732,83.06266102929527,38.73462543302999,1.6672181411077036,4,-2.7849998474121094,-0.8999996185302734,-0.46249961853027344,-3.270000457763672,-2.099998474121101,0,-0.021621635368278436,1.4620706982348461,55.9000015258789,-113.33072668319664,52.79999923706055,-1.0000000000000355,52.47000122070313,-0.021621635368278436
1066,2004-04-06,56.6500015258789,56.70000076293945,55.5,55.5,3475.0,0.020720748214034135,-1.086955079511454,115.01945822205194,66.69469670768399,50.83842822997759,-4.4941914489046795,-4.387258565888494,-3.6048684868955405,-8.103507958599657,17.611055992454894,1.2000007629394531,-1.4792739248280284,4.228001403808584,0.34503068844301765,8.11097211917415,2.286516046125797,6.16948676149137,-5.615676450665504,98.92010312038853,54.29291468314021,1.941485357682784,4,-3.5500011444091726,-2.5000019073486257,-1.2250013351440359,-4.420001983642571,-2.8500022888183523,1,-0.05931157140069343,1.4848624966765696,55.5,1.4620706982348461,55.9000015258789,-113.33072668319664,52.79999923706055,-0.05931157140069343
1067,2004-04-07,58.43999862670898,58.790000915527344,56.849998474121094,56.849998474121094,3272.0,0.0315974766569489,-1.4402544090938536,1.3826069938235181,71.99998869719649,55.899150894259165,-5.403939961856558,-5.9374488375984456,-5.138906127766866,-9.76306092091746,17.341091655156013,2.1399993896484446,-0.755484908240156,5.6724985122680565,0.9786912325789174,10.366305791957195,3.325594872423487,8.019402152112626,-6.839105982722977,94.49681988632672,43.78805597779967,2.34690363984457,4,-3.444997787475579,-4.444997787475579,-2.889998435974114,-6.209999084472649,-6.8400001525878835,2,-0.07597533762911068,-1.086955079511454,56.6500015258789,1.4848624966765696,55.5,1.4620706982348461,55.9000015258789,-0.07597533762911068
1068,2004-04-08,57.11999893188477,59.41999816894531,56.70000076293945,59.41999816894531,4497.0,-0.022587264302585397,1.365215920229678,-1.4465402618465553,71.89347743404139,58.9625691957475,-3.3410509640497708,-4.530771283814076,-3.6123384582717435,-8.319287877037212,17.585917121602733,2.7199974060058594,-0.1000195143353011,4.14999885559083,-0.9321430979001377,9.232140809081798,1.6089278788453498,6.691069832336311,-4.656413295313811,67.09585207483586,10.760161466804178,2.541070976745483,4,-1.6700000762939524,-2.80999946594239,-2.174999237060554,-4.889999389648445,-5.119998931884773,3,-0.035364154333625164,-1.4402544090938536,58.43999862670898,-1.086955079511454,56.6500015258789,1.4848624966765696,55.5,-0.035364154333625164
1069,2004-04-09,57.11999893188477,57.11999893188477,57.11999893188477,57.11999893188477,0.0,0.0,1.0,-0.0,78.89609132977162,62.354724360747326,-2.8121860114269523,-4.460162987105782,-3.415373815355956,-8.194257956495512,18.225388185718845,0.0,0.6956829274824372,3.9599988937377972,-1.4507464295037735,9.370744216979368,1.2546262321170119,6.665371555358583,-3.6825155407814023,44.844118777101,-17.848581573057743,2.7053726616207845,4,-1.4500007629394602,-2.80999946594239,-1.8499994277954173,-4.889999389648445,-5.16999816894532,4,-0.042542022944950575,1.365215920229678,57.11999893188477,-1.4402544090938536,58.43999862670898,-1.086955079511454,56.6500015258789,-0.042542022944950575
1070,2004-04-12,57.11999893188477,57.11999893188477,57.11999893188477,57.11999893188477,0.0,0.0,1.0,0.0,78.89609132977162,65.3189093605868,-2.245695916188531,-4.3508727966661525,-3.1933934902763212,-8.075143936613287,18.899417060741293,0.0,1.3971148290117128,3.7489990234375057,-1.9409802871038409,9.438978333978852,0.9040093681668324,6.593988678708179,-2.8449634718835313,41.32652266826538,-26.0696514284283,2.844989655270672,4,-1.375000000000007,-2.80999946594239,-1.80999946594239,-4.889999389648445,-5.2399978637695455,0,-0.0738795077891754,1.0,57.11999893188477,1.365215920229678,57.11999893188477,-1.4402544090938536,58.43999862670898,-0.0738795077891754
1071,2004-04-13,55.5,57.11999893188477,55.5,56.70000076293945,1489.0,-0.0283613263686614,-1.6999965031964082,-100.0,73.97259399060499,68.40988008843976,-0.07204571825771211,-2.654313210743233,-1.434973588558634,-6.357015637345263,19.04539286759507,1.6199989318847727,1.7485634449760568,1.9940000534057631,-3.7666186277404208,7.754618734551947,-0.8863092871673288,4.874309393978855,-0.5046697607465873,0.0,-72.78510474275318,2.880309340573092,4,0.4249992370605469,-1.1900005340576172,-0.19750022888183594,-3.270000457763672,-4.0800018310546875,1,-0.03783781034452438,1.0,57.11999893188477,1.0,57.11999893188477,1.365215920229678,57.11999893188477,-0.03783781034452438
1072,2004-04-14,55.0,55.099998474121094,55.0,55.099998474121094,505.0,-0.009009009009009028,1.0,0.08333200878651378,69.13385377399584,70.90247437923263,0.9214790209534414,-2.078140278212892,-0.8414179947027307,-5.764150603464415,19.39737166988507,0.5,2.0595744201051147,1.378000068664548,-4.405972284643717,7.161972421972813,-1.513986107989588,4.269986245318684,4.4199981689453125,0.0,-75.34802251136949,2.8919861766541333,4,0.9249992370605469,-0.6900005340576172,-0.4825000762939453,-2.770000457763672,-4.259998321533203,2,-0.02181819568980825,-1.6999965031964082,55.5,1.0,57.11999893188477,1.0,57.11999893188477,-0.02181819568980825
1073,2004-04-15,54.4000015258789,55.20000076293945,54.11000061035156,55.0,8829.0,-0.010909063165838173,1.1800003051757812,6.0000762951095545,60.96718702028048,70.5427686619256,1.9805854404974284,-1.4002938621808951,-0.15290704773774166,-5.080858857573823,19.437982245116658,1.0900001525878906,2.351432477720188,0.6830015182495046,-5.085771026891898,6.451774063390907,-2.2013847543211966,3.567387790820206,4.931596679687509,9.634587283743672,-60.00938578825905,2.8843862725706995,4,2.3649978637695384,-0.09000205993651633,0.5049991607666087,-2.170001983642571,-3.4800033569335866,3,-0.05147064289007053,1.0,55.0,-1.6999965031964082,55.5,1.0,57.11999893188477,-0.05147064289007053
1074,2004-04-16,54.6500015258789,54.79999923706055,54.40999984741211,54.79999923706055,1414.0,0.0045955881063912685,4.200071208768851,0.24999682107753643,61.33447806859535,70.42093981688241,1.7149740063190109,-1.4530760977165187,-0.2935456570539259,-5.241274451073785,18.912875774649017,0.39999771118164773,2.702558516355218,0.7605014801025334,-4.896614775981966,6.417617736187033,-2.06805664793972,3.5890596081447868,4.472732775878917,17.940239755757574,-45.88669172717816,2.8285581280422503,4,2.1149978637695384,-0.34000205993651633,0.12999916076660867,-2.420001983642571,-3.2300033569335866,4,-0.04849041997965953,1.1800003051757812,54.4000015258789,1.0,55.0,-1.6999965031964082,55.5,-0.04849041997965953
1075,2004-04-19,53.709999084472656,54.79999923706055,53.709999084472656,54.5,10496.0,-0.017200410158472068,-1.7594908592233478,5.266753134457165,57.13147601695855,69.35835974013514,2.6533955109154945,-0.23281534704452156,0.7181358813290757,-4.218639228681255,17.872976904251242,1.0900001525878906,3.0332497822512465,-0.3650009155273466,-5.720369808796761,4.990367977742068,-3.0426853621620538,2.3126835311073606,5.212225869628909,0.0,-57.74916489710551,2.6776844466347076,4,2.854999542236328,0.6000003814697266,0.845001220703125,-1.4799995422363281,-2.329998016357429,0,-0.03276854126854778,4.200071208768851,54.6500015258789,1.1800003051757812,54.4000015258789,1.0,55.0,-0.03276854126854778
1076,2004-04-20,53.0,54.02000045776367,52.52999877929688,54.02000045776367,19590.0,-0.013219123004563849,1.9215706073967556,1.2911383236597873,52.084967810675735,67.14557964163282,3.1192117160401622,0.752016237006707,1.4575800150704907,-3.4364822980557648,16.633665787849083,1.4900016784667898,2.906327782307123,-1.2250000000000014,-6.258150858254211,3.8081508582542085,-3.741575429127103,1.2915754291271,5.609491401923833,17.603028895952917,-33.3640676192523,2.516575429127104,4,2.9749984741210938,1.3099994659423828,1.0350008010864258,-0.7700004577636719,-0.7999992370605469,1,-0.021132055318580645,-1.7594908592233478,53.709999084472656,4.200071208768851,54.6500015258789,1.1800003051757812,54.4000015258789,-0.021132055318580645
1077,2004-04-21,52.5,52.61000061035156,52.11000061035156,52.61000061035156,1540.0,-0.009433962264150941,8.090858648911084,0.10784368723984337,48.83540678500717,64.58357179174014,3.003906308890862,1.5936260740739598,1.9653808281344425,-2.8625075796244843,15.375465824458228,0.8899993896484375,2.806024475300525,-1.8899999618530288,-6.420839173964907,2.64083925025885,-4.1554195679089645,0.37541964420290697,5.623131992113677,12.621338847566433,-39.084982549287844,2.265419606055938,4,2.114999771118164,1.8099994659423828,1.3175010681152344,-0.2700004577636719,0.5,2,-0.020571463448660676,1.9215706073967556,53.0,-1.7594908592233478,53.709999084472656,4.200071208768851,54.6500015258789,-0.020571463448660676
1078,2004-04-22,52.31000137329102,53.0,51.54999923706055,52.86999893188477,10335.0,-0.0036190214611233618,2.536588542878205,5.090858648911083,31.995982514372102,59.37244859002908,2.726583412872941,2.0601566364345203,2.1759627173225695,-2.6164519005083164,14.47607720167775,1.4500007629394531,2.519250763105063,-2.1884986877441364,-6.382199168296523,2.0052017928082506,-4.285348928020326,-0.09164844746794643,5.211817480646445,23.384681114783874,-22.137714455912366,2.0968502402761926,4,2.0249977111816335,1.99999809265136,1.3949995040893484,-0.0800018310546946,0.37999725341795454,3,-0.030013375140644727,8.090858648911084,52.5,1.9215706073967556,53.0,-1.7594908592233478,53.709999084472656,-0.030013375140644727
1079,2004-04-23,51.54999923706055,52.6500015258789,51.54999923706055,52.349998474121094,1795.0,-0.014528811245998696,-1.7500083446582089,1.4285762942779292,30.88092196782283,54.03742977203478,2.920514365364255,2.946828903637737,2.946529335632505,-1.8031252894113265,14.370454471715789,1.1000022888183523,1.9182302102433155,-2.9330007553100614,-7.169832003901135,1.303830493281012,-5.051416379605598,-0.8145851310145247,5.255201262851692,0.0,-39.08948066015202,2.118415624295535,4,2.7849998474121094,2.760000228881836,1.855001449584961,0.6800003051757812,1.4099998474121094,4,-0.01222116542074192,2.536588542878205,52.31000137329102,8.090858648911084,52.5,1.9215706073967556,53.0,-0.01222116542074192
1080,2004-04-26,52.61000061035156,53.0,51.93999862670898,51.93999862670898,4478.0,0.02056258756506346,-2.1641738358090374,-0.8375032782585979,30.273428914368253,49.18196698578625,1.289049529861117,2.039433214462285,1.9047918323689288,-2.7946344016288975,14.263000234880478,1.4500007629394531,1.3947748460789953,-1.9034994125366183,-6.073321902097568,2.2663230770243317,-3.9884106573170897,0.18141183224385315,3.564575738018476,42.91501414680554,10.92304264878943,2.084911244780474,4,0.7649993896484375,1.6999988555908203,0.6424999237060547,-0.3800010681152344,-0.29999923706053977,0,-0.0226193200456285,-1.7500083446582089,51.54999923706055,2.536588542878205,52.31000137329102,8.090858648911084,52.5,-0.0226193200456285
1081,2004-04-27,53.0,53.31000137329102,52.61000061035156,53.0,2942.0,0.007413027658693894,1.2580569740970609,0.0,19.23077752936217,43.637180736382504,0.5667292283948981,1.82822759337148,1.4944435568725112,-3.1291455045391814,14.171301765466499,0.7000007629394602,0.7618640433670691,-1.567500114440918,-5.6222920379426995,2.4872918090608636,-3.5948960761918087,0.4598958473099728,2.619627095012902,82.38630698738952,55.89243342151486,2.0273959617508917,4,0.375,1.3099994659423828,0.4250001907348633,-0.7700004577636719,-0.9599990844726562,1,-0.030566017582731586,-2.1641738358090374,52.61000061035156,-1.7500083446582089,51.54999923706055,2.536588542878205,52.31000137329102,-0.030566017582731586
1082,2004-04-28,53.0,53.29999923706055,53.0,53.29999923706055,2181.0,0.0,1.0,-100.0,22.60639174807983,39.37487015058243,0.2829495619064062,1.9710251148064657,1.444660942899219,-3.065110315393561,14.274920424679449,0.2999992370605469,0.07959022771561308,-1.5940000534057646,-5.597678977200751,2.4096788703892216,-3.595839515303261,0.40783940849173206,2.131271752058616,82.38630698738952,58.50729407789031,2.0018394618974935,4,0.17499923706054688,1.3099994659423828,0.2325000762939453,-0.7700004577636719,0.7400016784667969,2,-0.015094325227557492,1.2580569740970609,53.0,-2.1641738358090374,52.61000061035156,-1.7500083446582089,51.54999923706055,-0.015094325227557492
1083,2004-04-29,54.1500015258789,54.1500015258789,53.25,53.4000015258789,830.0,0.021698141997715137,1.4000040690103976,-2.5000063578449447,32.87199119671902,36.212371609262846,-1.0127447480341303,0.977463117735077,0.24109455104531463,-4.140545909541665,13.988216871929637,1.1500015258788991,-0.4449359805275961,-0.5114986419677834,-4.432492980072901,3.409495696137334,-2.471995811020342,1.4489985270847754,0.5515175243799462,100.0,75.5189034197352,1.9604971690525597,4,-0.9750022888183523,0.3099975585937571,-0.9525012969970632,-1.5500011444091726,-0.14000320434569602,3,-0.021237331366081302,1.0,53.0,1.2580569740970609,53.0,-2.1641738358090374,52.61000061035156,-0.021237331366081302
1084,2004-04-30,53.79999923706055,54.790000915527344,53.349998474121094,54.0,3468.0,-0.006463569325128815,-1.6181808093383594,-0.2666676839192708,31.596462736938207,33.37514791148281,-0.8895397288141922,1.2248716683906835,0.513017821744512,-3.7188526785793954,14.023437680946016,1.44000244140625,-0.8815171823471175,-0.7565008163452163,-4.650226717185248,3.1372250844948155,-2.7033637667652286,1.190362134074796,-2.25,65.26312689814507,41.14017730320193,1.9468629504200157,4,-0.6299991607666016,1.510000228881836,-0.659998893737793,-1.1999988555908203,0.31999969482422586,4,-0.02063198189763049,1.4000040690103976,54.1500015258789,1.0,53.0,1.2580569740970609,53.0,-0.02063198189763049
1085,2004-05-03,54.29999923706055,55.0,54.0,55.0,1460.0,0.009293680429191653,1.857139743107667,3.4999904632932157,42.405063596754886,32.29960299882494,-1.4494746754890073,0.6644266117493771,-0.044742012353935934,-4.144324785477615,14.105365565172361,1.2000007629394531,-1.1392644581829856,-0.1965007781982422,-4.0659174902500865,3.672915933853602,-2.1312091342241644,1.73820757782768,-2.685199966430666,70.71125766929917,41.73845204734597,1.9347083560259233,5,-1.0249996185302734,1.1499996185302734,-1.159998893737793,-1.6999988555908203,-0.7000007629394531,0,-0.024677719547246735,-1.6181808093383594,53.79999923706055,1.4000040690103976,54.1500015258789,1.0,53.0,-0.024677719547246735
1086,2004-05-04,53.290000915527344,55.5,52.79999923706055,54.709999084472656,7643.0,-0.018600337674477663,-1.2499992052719082,2.028566601816884,39.83354138014869,31.29939573161844,-0.44031777755743917,1.485982601476593,0.8839307506941267,-3.0569314655587334,13.622051113685963,2.700000762939453,-1.4664707005748667,-1.03849906921387,-4.804620154865049,2.7276220164373086,-2.9215596120394594,0.8445614736117193,-1.5397936157226582,18.148205185443683,-13.89092062061653,1.8830605428255904,5,0.2349987030029297,2.194997787475586,-0.15000057220458984,-0.6900005340576172,1.1100006103515554,1,-0.018389932921745844,1.857139743107667,54.29999923706055,-1.6181808093383594,53.79999923706055,1.4000040690103976,54.1500015258789,-0.018389932921745844
1087,2004-05-05,54.0,54.0,53.959999084472656,54.0,4330.0,0.013323307792734163,1.0,-0.0,47.65257438208207,33.03901705025288,-1.0227151601852427,0.4493322962515265,0.09531108618901385,-3.665460621647732,12.303912130700798,0.7099990844726562,-1.6700440126762714,-0.1065000534057603,-3.3376065908598704,3.12460648404835,-1.7220533221328154,1.5090532153212948,-2.024805138183595,44.44446014278267,9.175929913150348,1.615553268727054,5,-0.47500038146972656,1.4849987030029297,-0.8599996566772461,-1.25,0.8600006103515625,2,-0.036296279342086235,-1.2499992052719082,53.290000915527344,1.857139743107667,54.29999923706055,-1.6181808093383594,53.79999923706055,-0.036296279342086235
1088,2004-05-06,55.099998474121094,55.5,53.79999923706055,53.79999923706055,3487.0,0.020370342113353646,-1.6153873240469854,100.0,52.40126369443352,35.4301661309874,-1.8833917568175593,-0.8535192555939943,-1.1511298069244447,-4.65273044467299,10.856574997527495,1.7000007629394531,-1.7199279117669732,1.0944984436035128,-1.8539026733874735,4.042899560594499,-0.3797021148919768,2.5686990020990024,-2.913315304013672,85.18513285739111,45.753232690185925,1.4742005584954923,5,-1.3799991607666016,0.38500022888183594,-2.199997901916504,-1.9249992370605469,0.40000152587890625,3,-0.024682338172714258,1.0,54.0,-1.2499992052719082,53.290000915527344,1.857139743107667,54.29999923706055,-0.024682338172714258
1089,2004-05-07,54.68999862670898,55.6500015258789,54.68999862670898,55.5,1420.0,-0.007441013770711491,-1.370373510033537,-0.6230783451246728,55.54298374050044,38.237894445002084,-1.096445243926361,-0.6692141403930805,-0.9272715339970716,-4.131081987058785,9.361394356439073,0.9600028991699219,-1.6846971756201015,0.8059986114501854,-1.7800069771021185,3.3920042000024893,-0.48700418282596303,2.0990014057263338,-2.3045164468080017,66.31571480007648,20.991445577638572,1.293002794276151,5,-0.5599975585937429,0.7950000762939524,-0.9074983596801687,-1.5149993896484304,1.1599998474121165,4,-0.012433723208098324,-1.6153873240469854,55.099998474121094,1.0,54.0,-1.2499992052719082,53.290000915527344,-0.012433723208098324
1090,2004-05-10,52.9000015258789,54.95000076293945,52.9000015258789,54.95000076293945,2336.0,-0.03272988015684275,1.0000000000000069,2.530858964758837,49.49597533982341,41.60069420172,0.8258628535005528,0.8310285238699393,0.6648414512439373,-2.2427033302829855,7.634707216856188,2.049999237060554,-1.4627783487313408,-0.7729986190795941,-2.8941409839622665,1.3481437458030783,-1.8335698015209303,0.2875725633617421,-0.25335779829968885,3.5088494213039563,-43.449766424898264,1.060571182441335,5,1.3249988555908274,2.5849971771240305,0.8824987411499094,0.299999237060554,3.029998779296882,0,0.023062332151522646,-1.370373510033537,54.68999862670898,-1.6153873240469854,55.099998474121094,1.0,54.0,0.023062332151522646
1091,2004-05-11,53.4000015258789,53.47999954223633,52.52999877929688,52.52999877929688,3006.0,0.00945179556857667,-1.1839029052993626,-0.424391741642545,54.536298850822206,45.14846165758028,0.4342344514287717,0.1745864150796379,0.03606469756255848,-2.6514328204332784,6.914053244662053,0.950000762939446,-1.1290318530816137,-0.16799869537354084,-2.1085636442375133,1.7725662534904316,-1.1382811698055306,0.8022837790584489,2.25,27.884678868796207,-22.450024121120258,0.9702824744319862,5,0.6899986267089915,2.0849971771240305,0.25749874114990945,-0.20000076293944602,2.559997558593757,1,0.0037452610960182486,1.0000000000000069,52.9000015258789,-1.370373510033537,54.68999862670898,-1.6153873240469854,55.099998474121094,0.0037452610960182486
1092,2004-05-12,53.79999923706055,54.0,53.4000015258789,53.599998474121094,816.0,0.007490593628312947,-1.000012715770711,0.22988520866767012,57.354384342339195,47.868727562649184,0.17841253947322144,-0.3372108249583192,-0.4423599749961937,-2.9569074583457393,6.329132425507851,0.5999984741211009,-0.8366421300460303,0.29199905395508097,-1.5328997094407555,2.1168978173509174,-0.6204503277428373,1.2044484356529992,1.7876022338867088,40.70510704373444,-12.499981658619959,0.9124493816979191,5,0.29000091552734375,1.6849994659423828,-0.17499923706054688,-0.5999984741210938,1.7900009155273438,2,0.011152459058122677,-1.1839029052993626,53.4000015258789,1.0000000000000069,52.9000015258789,-1.370373510033537,54.68999862670898,0.011152459058122677
1093,2004-05-13,51.599998474121094,53.79999923706055,51.599998474121094,52.34000015258789,3615.0,-0.04089220806947458,-4.945934521385453,-3.699994277975929,50.21607283865342,49.937573129506426,2.21118570816747,1.7310152632764328,1.6681515919885257,-0.6742169023396798,6.5563791469001265,2.200000762939453,-0.523913907501786,-1.7680015563964844,-3.7292856084261103,0.1932824956331416,-2.7486435824112974,-0.7873595303816714,3.9264509429931564,0.0,-57.45931435948258,0.9806420260148139,5,2.0250015258789062,3.885000228881836,2.8950023651123047,1.6000022888183594,4.0,3,0.06317833784172411,-1.000012715770711,53.79999923706055,-1.1839029052993626,53.4000015258789,1.0000000000000069,52.9000015258789,0.06317833784172411
1094,2004-05-14,52.0,52.70000076293945,51.9900016784668,51.9900016784668,990.0,0.007751967785028402,-141.02365509347578,-0.013511214669024213,47.204395819565796,50.470832265374305,1.708689952496485,1.182953587576506,1.1975828100201014,-0.9883631626817504,6.795906563491353,1.1000022888183594,-0.27130152260097873,-1.2354999542236342,-3.1901590428505813,0.7191591344033128,-2.2128294985371113,-0.25817040991015716,3.3693913793945214,11.940335898098688,-45.40239414636273,0.9773295443134739,5,1.625,2.3349990844726562,2.8799991607666016,1.3999996185302734,2.5,4,0.06730769230769229,-4.945934521385453,51.599998474121094,-1.000012715770711,53.79999923706055,-1.1839029052993626,53.4000015258789,0.06730769230769229
1095,2004-05-17,51.95000076293945,52.38999938964844,51.95000076293945,52.38999938964844,321.0,-0.0009615237896258844,1.0,-44.007249141549025,45.033114255821566,51.04856258489351,1.5536711124148042,1.1534769268302014,1.2394546937333502,-0.8488940472662847,7.4512010432592115,0.4399986267089844,-0.17330853953198044,-1.1974992752075195,-3.2195236265194183,0.8245250761043792,-2.208511450863469,-0.18648709955157017,3.268614900244131,14.583419428876605,-37.95598391621416,1.0110121756559476,5,1.6749992370605469,2.384998321533203,3.0399980545043945,2.0999984741210938,2.6100006103515696,0,0.07507213963245696,-141.02365509347578,52.0,-4.945934521385453,51.599998474121094,-1.000012715770711,53.79999923706055,0.07507213963245696
1096,2004-05-18,51.88000106811523,51.88000106811523,51.5,51.56999969482422,586.0,-0.0013474435764428971,1.451608933735377,-0.7045507746460395,44.73684493571835,50.72459264640865,1.5674643990461092,1.196618145520553,1.3225901855069324,-0.6771074861668112,7.888415423238074,0.4500007629394531,-0.030777040815266332,-1.2114990234375043,-3.311265640272204,0.8882675933971953,-2.261382331854854,-0.16161571502015448,3.1938699075058565,15.200042724609093,-32.177436796589234,1.0498833084173507,5,1.6949996948242259,2.4299983978271555,3.147498130798347,2.2499980926513743,2.819999694824226,1,0.07806474852888212,1.0,51.95000076293945,-141.02365509347578,52.0,-4.945934521385453,51.599998474121094,0.07806474852888212
1097,2004-05-19,51.41999816894531,52.43999862670898,51.41999816894531,52.27000045776367,2596.0,-0.008866670965676393,-1.3999946145595217,-2.7419307204824355,36.281385958536,48.93349512019781,1.8137413528700606,1.6564905893575173,1.8158001015074277,-0.11695925476948332,7.993733700164928,1.0200004577636648,-0.07423126140552938,-1.617501831054689,-3.8336421641465392,0.5986385020371614,-2.7255719976006176,-0.5094316645087602,3.4394405481385064,0.0,-39.03893858846608,1.1080701665459256,5,2.115001678466797,2.115001678466797,3.6975011825561523,2.710000991821289,4.030002593994141,2,0.08829251414227479,1.451608933735377,51.88000106811523,1.0,51.95000076293945,-141.02365509347578,52.0,0.08829251414227479
1098,2004-05-20,50.7400016784668,51.38999938964844,50.7400016784668,51.38999938964844,2336.0,-0.013224358512116674,1.0,0.7647011304937102,35.11673057898102,46.663911435584545,2.0229692301050264,2.3324202739250666,2.472140218930903,0.6602451167094898,7.95958999978656,0.6799964904785156,-0.035523273316655946,-2.2189983367919908,-4.644935799399413,0.20693912581543117,-3.4319670680957017,-1.0060296054882798,3.8442817947659407,0.0,-34.24612627855876,1.212968731303712,5,2.104999542236328,2.4549999237060547,4.377497673034668,3.3899974822998047,5.259998321533203,3,0.09558530377777563,-1.3999946145595217,51.41999816894531,1.451608933735377,51.88000106811523,1.0,51.95000076293945,0.09558530377777563
1099,2004-05-21,50.91999816894531,51.0,50.58000183105469,51.0,3796.0,0.003547427759642785,9.49971390425329,0.12308017348130498,33.0321020961328,44.83459218628559,1.3990886173600643,2.2164439221512993,2.2620317069017943,0.5652792381224856,7.953972444958067,0.4199981689453125,-0.13691287382211215,-2.0075017929077177,-4.525101735555907,0.5100981497404717,-3.2663017642318124,-0.748701821583623,3.2798571248108317,18.279404496018216,-10.885100592510987,1.2587999713240965,5,1.3700027465820312,2.1950035095214844,4.617501258850098,3.930002212524414,4.470001220703125,4,0.09190888596751723,1.0,50.7400016784668,-1.3999946145595217,51.41999816894531,1.451608933735377,51.88000106811523,0.09190888596751723
1100,2004-05-24,51.41999816894531,52.47000122070313,50.91999816894531,50.91999816894531,3831.0,0.0098193247835765,-5.200012207031278,-6.249856952126645,40.1057943904107,43.231202801795426,0.7454660296331639,1.7104146725431093,1.7506487522143601,0.16206414754915954,7.801236362596739,1.5500030517578196,-0.3837875573752001,-1.4480016708373995,-4.0519630463773595,1.1559597047025605,-2.749982358607376,-0.14602098306742306,2.3454747092866555,44.44426503475597,13.312644521149124,1.3019806877699798,5,0.8700027465820312,1.6950035095214844,4.117501258850098,3.430002212524414,2.3400001525878906,0,0.05989890977699086,9.49971390425329,50.91999816894531,1.0,50.7400016784668,-1.3999946145595217,51.41999816894531,0.05989890977699086
1101,2004-05-25,51.38000106811523,51.77000045776367,51.0,51.77000045776367,1782.0,-0.0007778510745697353,2.9487264759967133,-0.7799987792968892,35.07971121222825,40.756239120671985,0.523884976675852,1.7105220446929437,1.7817873025804047,0.29480602369721964,7.842158433885079,0.7700004577636719,-0.6631921866919086,-1.4069988250732521,-4.0931589484665665,1.2791612983200622,-2.750078886769913,-0.06391876337659141,2.0032152844554645,42.328015630171514,12.34830459251959,1.3430800616966583,5,0.8099994659423899,1.7350006103515696,4.057497978210456,3.4699993133544993,1.9199981689453196,1,0.06189179134037048,-5.200012207031278,51.41999816894531,9.49971390425329,50.91999816894531,1.0,50.7400016784668,0.06189179134037048
1102,2004-05-26,52.20000076293945,52.20000076293945,51.5,51.7599983215332,2779.0,0.015959511050557262,2.1818039950062422,-1.1282131538792393,32.94116696683143,38.83680513491399,-0.6112185028569357,0.8722353748898897,0.9661433973661815,-0.42753741956403957,7.781016448932548,0.8199996948242259,-0.7408534187192473,-0.5469991683959989,-3.2436097499208643,2.1496114131288664,-1.8953044591584316,0.8013061223664337,0.846829847049321,85.71425688058548,60.12685856705549,1.3483052907624322,5,-0.5599994659423828,0.9150009155273438,2.942498207092285,2.6499996185302734,1.7199974060058594,2,0.04789271960652797,2.9487264759967133,51.38000106811523,-5.200012207031278,51.41999816894531,9.49971390425329,50.91999816894531,0.04789271960652797
1103,2004-05-27,53.0,53.29999923706055,52.59000015258789,52.59000015258789,4171.0,0.015325655658390724,-2.463411457121856,0.9318126647246497,40.49493296808315,38.09130926252703,-1.3317956568381888,-0.019327468887397004,0.18568865352753505,-1.124237022971755,8.373186268251898,1.0999984741210938,-0.9097631959926176,0.3105001449584961,-2.3080605834545267,2.929060873371519,-0.9987802192480117,1.619780509165004,-2.4199981689453125,88.97060576608871,65.70395271041683,1.3092803642065107,5,-1.0599994659423828,0.11500167846679688,1.4624996185302734,1.8500003814697266,0.9199981689453125,3,0.04622642948942368,2.1818039950062422,52.20000076293945,2.9487264759967133,51.38000106811523,-5.200012207031278,51.41999816894531,0.04622642948942368
1104,2004-05-28,52.68999862670898,52.77999877929688,52.25,52.61000061035156,2529.0,-0.005849082514924997,3.076940006162075,0.1951171856827672,48.58297490070709,38.48573822306986,-1.0209933373978544,0.21423562065685786,0.5539445149430264,-0.689335908031957,8.517967777148025,0.75,-1.1707436478891182,0.05599880218505149,-2.5099840370485893,2.6219816414186923,-1.226992617431769,1.3389902218018719,-2.0555968475341757,74.36973375668944,46.59607645414018,1.282991419616821,5,-0.7499980926513601,0.4250030517578196,1.6325006484985423,2.1600017547607493,1.740001678466804,4,0.06282029720177595,-2.463411457121856,53.0,2.1818039950062422,52.20000076293945,2.9487264759967133,51.38000106811523,0.06282029720177595
1105,2004-05-31,52.959999084472656,52.959999084472656,52.599998474121094,52.7400016784668,418.0,0.005124320835089513,2.272771410240849,2.750035763673889,46.93591302056333,38.73007912138597,-1.2657679931646797,-0.17001850506437677,0.38522258547734367,-0.8323969839749736,8.582961868142199,0.3600006103515625,-1.1806246115588692,0.3929992675781264,-2.057187154023957,2.84318568918021,-0.8320939432229153,1.6180924783791681,-2.272285356140138,85.21737976650728,55.084244903134675,1.2250932108010404,5,-1.019998550415039,0.15500259399414062,1.3625001907348633,1.8900012969970703,0.9500007629394531,0,0.045883692356184946,3.076940006162075,52.68999862670898,-2.463411457121856,53.0,2.1818039950062422,52.20000076293945,0.045883692356184946
1106,2004-06-01,52.31000137329102,52.90999984741211,52.02000045776367,52.90999984741211,1326.0,-0.01227337089158309,1.9666721767989521,-2.7272979487090243,39.97308659114628,39.14026808056489,-0.6128030297244536,0.42456325033059983,1.1310339386201562,-0.06753114714750552,8.818196744421959,0.9399986267089844,-1.193989115475759,-0.20799846649169496,-2.6364054290091943,2.2204084960258044,-1.4222019477504446,1.0062050147670547,-1.5700419347839443,45.00009536747246,15.53486328434305,1.2142034812587483,6,-0.37000083923340554,0.8050003051757741,1.5324983596801687,2.539999008178704,1.539997100830071,1,0.02771930625454999,2.272771410240849,52.959999084472656,3.076940006162075,52.68999862670898,-2.463411457121856,53.0,0.02771930625454999
1107,2004-06-02,52.040000915527344,52.54999923706055,51.6500015258789,52.25,3464.0,-0.0051615456064877385,1.2222232687815713,0.34999936421550965,54.0000277432913,41.2384122099327,-0.2744697709367756,0.5693895369319364,1.5214763914587621,0.3169335606705985,9.134048374358054,0.8999977111816477,-1.1833917498105961,-0.37999897003173544,-2.7129027607821925,1.9529048207187216,-1.5464508654069675,0.7864529253434966,-1.2488406810491952,23.63635943283498,-9.161276752340129,1.16645189537523,6,-0.10000038146972656,1.0750007629394531,1.8024988174438477,2.809999465942383,1.8600006103515554,2,0.024212111824872373,1.9666721767989521,52.31000137329102,2.272771410240849,52.959999084472656,3.076940006162075,52.68999862670898,0.024212111824872373
1108,2004-06-03,53.7400016784668,53.9000015258789,52.0,52.0,981.0,0.032667193178934406,-1.1839076931846253,-8.285758401453224,62.79414577883587,44.545305952455266,-1.6809367358182215,-1.3046109490572775,-0.06614856754531218,-1.2529249792891477,9.163531585735555,1.9000015258788991,-1.1190695957721957,1.3880016326904325,-0.6802609585295798,3.456264223910445,0.3538703370804299,2.422132928300435,-2.898664663936998,92.88889567057323,55.079629119642675,1.0341312956100048,6,-1.3300018310546875,-0.625,0.0024976730346679688,1.1099987030029297,-0.04000091552734375,3,0.003349394954534235,1.2222232687815713,52.040000915527344,1.9666721767989521,52.31000137329102,2.272771410240849,52.959999084472656,0.003349394954534235
1109,2004-06-04,54.0099983215332,54.040000915527344,53.95000076293945,54.0099983215332,699.0,0.005024127923959343,1.999745708836618,0.0,64.67237024574942,47.274925491937346,-1.6388663374654868,-1.7161515450890477,-0.27376434009701,-1.3945186402642094,9.137966614960899,0.2999992370605469,-0.9023522340803396,1.6919982910156222,-0.23174390047953608,3.6157404825107804,0.7301271952680466,2.6538693867631977,-3.04631472654944,98.74466101857232,55.6016648949434,0.9618710957475776,6,-1.4899978637695312,-0.8949966430664062,-0.19249916076660156,0.8400020599365234,0.48000335693359375,4,-0.0016663609588006834,-1.1839076931846253,53.7400016784668,1.2222232687815713,52.040000915527344,1.9666721767989521,52.31000137329102,-0.0016663609588006834
1110,2004-06-07,54.11999893188477,54.5099983215332,53.61000061035156,54.0,1809.0,0.0020366712418080635,1.0,100.0,65.86403016316774,50.69540537537507,-1.4813774664064994,-1.8235616441208933,-0.3233329940921337,-1.4037122486793905,9.644837123439116,0.8999977111816406,-0.5896102563543621,1.7409990310668988,-0.33202462930794496,3.8140226914417426,0.7044872008794769,2.7775108612543207,-2.971736297668393,86.36364242641721,38.04666081102995,1.03651183018742,6,-1.1149997711181712,-1.0049972534179759,0.12000083923339133,0.7300014495849538,0.8800010681152273,0,0.0057280373135479845,1.999745708836618,54.0099983215332,-1.1839076931846253,53.7400016784668,1.2222232687815713,52.040000915527344,0.0057280373135479845
1111,2004-06-08,53.599998474121094,55.0,53.599998474121094,54.52999877929688,3014.0,-0.009608286548899447,-2.010754981664848,-7.750071526209982,65.30901781016695,54.29183324685679,-0.6854345088732288,-1.35740451283975,0.2548820380222452,-0.7873002503520468,10.070740273183535,1.4000015258789062,-0.25634762119961607,1.2109987258911161,-0.8845691266524582,3.3065665784346905,0.1632147996193254,2.258782652162907,-2.1827969849193707,58.20889063998133,3.623982290617512,1.0477839262717887,6,-0.2749977111816406,-0.4849967956542969,0.7625007629394531,1.2500019073486328,1.0500030517578054,1,0.005783607875300412,1.0,54.11999893188477,1.999745708836618,54.0099983215332,-1.1839076931846253,53.7400016784668,0.005783607875300412
1112,2004-06-09,54.4000015258789,54.4000015258789,54.0,54.0,3958.0,0.014925430495003722,1.0000000000000355,-0.430109026473159,75.27626281599692,58.156425452180535,-1.2745853923686852,-2.224187380666514,-0.4941410306000549,-1.498034700621922,10.855769090481566,0.8000030517578054,-0.010100751084017645,1.9810016632079979,-0.21441847027153216,4.176421796687528,0.8832915964682329,3.078711729947763,-2.6245201855973477,80.00005086262996,17.745868278402583,1.0977100667397666,6,-1.075000762939446,-1.2849998474121023,0.10499763488770242,0.4499988555908274,0.25,2,-0.010110349932548446,-2.010754981664848,53.599998474121094,1.0,54.11999893188477,1.999745708836618,54.0099983215332,-0.010110349932548446
1113,2004-06-10,54.86000061035156,54.86000061035156,54.0,54.0,1300.0,0.008455865286213893,1.0,2.149993324305289,76.19683643767974,61.224632289621944,-1.6125766456824238,-2.558614271147448,-0.9074022555842305,-1.8603939064629031,10.80275103930168,0.8600006103515625,0.322294830774581,2.278000640869138,-0.13471659128719438,4.69071787302547,1.0716420247909753,3.4843592569473003,-2.7620674040981683,90.00005449561583,21.266986585282055,1.206358616078165,6,-1.5349998474121094,-1.7449989318847656,-0.35500144958496094,-0.010000228881835938,-0.26000213623046875,3,-0.017499071706016722,1.0000000000000355,54.4000015258789,-2.010754981664848,53.599998474121094,1.0,54.11999893188477,-0.017499071706016722
1114,2004-06-11,55.5,55.5,54.81000137329102,55.25,7880.0,0.011666047804011148,4.519989013671818,0.29069746810737923,76.6318795312002,64.52418412413715,-2.025010906203782,-3.0809183372224993,-1.5922009326982476,-2.3884603280487937,10.877851921357031,0.6899986267089773,0.6531929190146286,2.743000030517578,0.0202219865354607,5.4657780744996955,1.3816110085265194,4.104389052508637,-3.111860114371943,100.0,27.029873609942953,1.3613890219910594,6,-1.9249992370605469,-2.384998321533203,-0.8975009918212891,-0.6499996185302734,-0.9500007629394531,4,-0.03243241868577562,1.0,54.86000061035156,1.0000000000000355,54.4000015258789,-2.010754981664848,53.599998474121094,-0.03243241868577562
1115,2004-06-14,55.849998474121094,56.1500015258789,55.349998474121094,55.5,2918.0,0.006306278812992616,-1.4615420730776687,1.399993896484375,78.04265282845287,68.75413592828232,-2.14781760509441,-3.2925696423615136,-1.970960128065954,-2.616967360602544,11.060535878904826,0.8000030517578054,0.8794512593398736,2.897998619079587,-0.12364660157798113,5.919643839737155,1.3871760087508065,4.4088212294083675,-3.0884353747684017,88.23518852061754,10.918571655960221,1.5108226103287825,6,-1.9499969482421946,-2.484996795654297,-1.0424985885620117,-0.9999980926513672,-1.289997100830071,0,-0.024350883309056326,4.519989013671818,55.5,1.0,54.86000061035156,1.0000000000000355,54.4000015258789,-0.024350883309056326
1116,2004-06-15,55.93000030517578,56.25,55.099998474121094,55.5,4412.0,0.0014324410607058358,1.1495361754618638,1.2285776566757494,75.79529583955257,71.17583238342246,-1.8554409934088412,-3.2186188783291385,-2.1164596943243907,-2.56419887336547,10.928537463778055,1.1500015258789062,1.057744534837994,2.775500488281253,-0.47762092219117847,6.028621898753684,1.1489397830450372,4.4020611935174685,-2.6940558261094196,85.77779134114584,9.130016826691644,1.6265607052362139,6,-1.8050003051757812,-2.5149993896484375,-1.0750007629394531,-1.0799999237060547,-1.8300018310546875,1,-0.016627933132510986,-1.4615420730776687,55.849998474121094,4.519989013671818,55.5,1.0,54.86000061035156,-0.016627933132510986
1117,2004-06-16,55.959999084472656,55.959999084472656,55.13000106811523,55.52000045776367,780.0,0.0005363629381940349,2.772730031297987,1.0232518940402051,72.91021287903382,72.29983983900001,-1.4202681507754988,-3.0472889717194462,-2.2706638271068087,-2.4782671669229757,11.207004610611982,0.829998016357429,1.2497612456175844,2.5784992218017564,-0.7963315992693865,5.953330042872899,0.891083811266185,4.265914632337328,-2.2418057220569096,87.11107042100694,11.525432650510623,1.6874154105355708,6,-1.0349998474121094,-2.5449981689453125,-1.172499656677246,-1.3599987030029297,-1.8699989318847656,2,-0.023409535025479378,1.1495361754618638,55.93000030517578,-1.4615420730776687,55.849998474121094,4.519989013671818,55.5,-0.023409535025479378
1118,2004-06-17,55.59000015258789,56.349998474121094,55.59000015258789,56.349998474121094,1825.0,-0.006611846639351215,1.0,-1.7272743035988314,72.23928695548385,73.14060836230384,-0.8495935759272513,-2.4193516628043596,-1.989176467936609,-2.0127922667819007,11.205791752455402,0.7599983215332031,1.570455081460878,1.9660003662109347,-1.3050490774935355,5.237049809915405,0.3304756443586996,3.6015250880631697,-1.4667177281586632,50.649366734290744,-24.053629610921682,1.6355247218522369,6,-0.6150016784667969,-2.125,-0.8025007247924805,-1.2800006866455078,-1.8899993896484375,3,-0.016909491349681782,2.772730031297987,55.959999084472656,1.1495361754618638,55.93000030517578,-1.4615420730776687,55.849998474121094,-0.016909491349681782
1119,2004-06-18,55.599998474121094,55.599998474121094,55.20000076293945,55.20000076293945,1103.0,0.00017985827497324358,1.0,-0.5263139402396237,71.08627560907236,73.72085785629324,-0.6820572896936667,-2.1721250108045496,-2.0893950977040134,-1.9331530682434135,10.976645549198235,0.3999977111816406,1.8215573713735935,1.7419986724853516,-1.3808106944007008,4.864808039371404,0.18059398904232893,3.303403355928374,-1.0759071607473274,40.0,-31.99439345178274,1.5614046834430253,6,-0.625,-2.134998321533203,-1.044999122619629,-1.289999008178711,-2.299999237060547,4,-0.017985612004386087,1.0,55.59000015258789,2.772730031297987,55.959999084472656,1.1495361754618638,55.93000030517578,-0.017985612004386087
1120,2004-06-21,54.5,55.20000076293945,54.45000076293945,55.20000076293945,1320.0,-0.01978414576095866,1.1428548073307503,-1.7500119209971676,66.3189282455506,73.83307012689143,0.5336298502852017,-0.8743793402074829,-1.0942591575065634,-0.7386248226738772,11.55158755484886,1.1499977111816406,1.8571265771414858,0.4880001068115263,-2.425333988030836,3.4013342016538886,-0.9686669406096584,1.944667154232711,1.8499984741210938,2.6315419627243397,-69.77108731706629,1.456667047421182,6,0.6749992370605469,-1.0349998474121094,-0.5200004577636719,-0.1900005340576172,-2.3800010681152273,0,0.0009174171937715858,1.0,55.599998474121094,1.0,55.59000015258789,2.772730031297987,55.959999084472656,0.0009174171937715858
1121,2004-06-22,54.56000137329102,54.56000137329102,54.1500015258789,54.5,810.0,0.0011009426291930247,12.666348782500892,-0.08571615413540996,69.3846302822584,73.17844428980938,0.6974723181137819,-0.7208881916644643,-1.2083624840636205,-0.7371172286650065,12.06085319038405,0.4099998474121236,1.8607318215262154,0.3890014648437585,-2.2540815262173695,3.0320844559048865,-0.932540030686809,1.710542960374326,1.7519971466064348,18.636382552244672,-57.45900498299956,1.3215414955305649,6,0.6149978637695241,-1.095001220703132,-0.5800018310546946,-0.2500019073486399,-3.760002136230476,1,0.0,1.1428548073307503,54.5,1.0,55.599998474121094,1.0,55.59000015258789,0.0
1122,2004-06-23,54.70000076293945,54.70000076293945,54.15999984741211,54.15999984741211,2597.0,0.0025659711533101426,1.0,8.999809269501128,59.716600128186286,71.34730692208788,0.67554366785334,-0.6998736013860949,-1.3858335263661132,-0.8349263913651725,12.932580480302613,0.5400009155273438,1.8535099597973357,0.4040008544921889,-2.0781658915176138,2.8861676005019916,-0.8370825185127089,1.6450842274970867,1.5255178771972595,25.000000000000245,-46.94817517655265,1.2410833730049002,6,0.5499992370605469,-1.2350006103515625,-0.7575006484985352,-0.3900012969970703,-4.450000762939453,2,-0.010968963079519334,12.666348782500892,54.56000137329102,1.1428548073307503,54.5,1.0,55.599998474121094,-0.010968963079519334
1123,2004-06-24,55.45000076293945,55.5,55.20000076293945,55.20000076293945,6275.0,0.013711151545506839,-1.399993896484375,0.4629621780471609,63.2841598513534,69.86422695766046,0.020156097272774787,-1.3248398428089203,-2.146019994329066,-1.5379466274881963,13.631336665432286,0.7999992370605469,1.9164829088249817,1.0315008163452148,-1.4230308833906236,3.4860325160810532,-0.19576503352270436,2.258766666213134,0.692497192626945,89.65530849127096,20.225225287878487,1.2272658498679199,6,-0.20000076293945312,-1.9850006103515625,-1.9150009155273438,-1.1400012969970703,-4.950000762939453,3,-0.024526611210806903,1.0,54.70000076293945,12.666348782500892,54.56000137329102,1.1428548073307503,54.5,-0.024526611210806903
1124,2004-06-25,56.0,56.0,55.04999923706055,55.04999923706055,8176.0,0.009918831911507331,1.0,3.8000030517578125,66.04097351648221,68.53070703410816,-0.504514522745346,-1.7013780625336778,-2.708084163342477,-2.029307359736606,14.71841251018822,0.9500007629394531,1.8508455882786876,1.4159999847412124,-0.9937638390349548,3.8257638085173795,0.21111807285312523,2.6208818966292995,0.06279809837889871,100.0,31.36060338366876,1.2048819118880842,6,-0.75,-2.5349998474121094,-2.9799985885620117,-1.6900005340576172,-5.099998474121101,4,-0.041071414947509766,-1.399993896484375,55.45000076293945,1.0,54.70000076293945,12.666348782500892,54.56000137329102,-0.041071414947509766
1125,2004-06-28,55.38999938964844,56.4000015258789,55.38999938964844,56.4000015258789,2148.0,-0.010892868041992188,1.000000000000014,-1.063159289583468,65.04203221529521,67.33589996474623,0.03729520852189694,-0.9486304535552321,-2.0871817735533043,-1.3779905168955011,15.835199591767413,1.0100021362304616,1.7207643833758368,0.6844993591308608,-1.6233854735549755,2.992384191816697,-0.4694430572120609,1.8384417754737825,-1.2399978637695384,55.11101616753504,-14.234423271261988,1.1539424163429188,6,-0.11499786376953836,-1.7299995422363281,-2.687498092651367,-1.0799999237060547,-4.840000152587891,0,-0.037732445849755325,1.0,56.0,-1.399993896484375,55.45000076293945,1.0,54.70000076293945,-0.037732445849755325
1126,2004-06-29,53.7599983215332,55.5,53.7599983215332,55.2400016784668,4296.0,-0.029427714137506555,-1.3513482862253656,1.4653467590249607,45.28020885201726,64.26589951729994,1.4830714788312989,0.8385641763354243,-0.4421060152823202,0.26670401833814594,16.894912432505276,1.7400016784667969,1.4873019875297473,-1.0180015563964844,-3.0878611505105624,1.0518580377175937,-2.0529313534535234,0.01692824066055465,2.640003204345696,0.0,-65.18878779068204,1.0349297970570401,6,1.3200016021728516,-0.05999755859375,-1.0574970245361328,0.5500011444091797,-4.25,1,-0.030505941980127238,1.000000000000014,55.38999938964844,1.0,56.0,-1.399993896484375,55.45000076293945,-0.030505941980127238
1127,2004-06-30,53.29999923706055,53.4900016784668,53.0,53.4900016784668,4089.0,-0.008556530856296707,4.157846129135882,0.1283797367864857,38.49555654955312,60.51659613886319,1.7054114934762552,1.4733379506029536,0.044052297799474616,0.7307276496258055,17.609179855474373,0.7599983215332031,1.1750799735793152,-1.5410005569458036,-3.315615818417193,0.23361470452558564,-2.4283081876814947,-0.6536929262101125,3.1000022888183523,8.823503012487537,-51.028081111505756,0.8873076307356936,6,1.4000015258789062,0.6500015258789062,-0.6474981307983398,1.010000228881836,-2.799999237060547,2,-0.04690431586838939,-1.3513482862253656,53.7599983215332,1.000000000000014,55.38999938964844,1.0,56.0,-0.04690431586838939
1128,2004-07-01,53.91999816894531,54.2599983215332,53.29999923706055,53.29999923706055,887.0,0.011632250295674718,-2.096776575257339,-3.2631103437198843,38.313586427792686,56.87518622983213,0.9204006208869941,0.9143969221467785,-0.5359184563561428,0.12574425988692894,18.10118665493355,0.9599990844726562,0.8973809596392499,-0.9300014495849638,-2.6827982526393015,0.8227953534693739,-1.8063998511121326,-0.05360304805779492,2.344003295898432,27.058757531218852,-26.56947194477089,0.8763984015271706,7,0.7800025939941406,0.10500335693358664,-1.542496681213379,0.3900012969970703,-3.7199974060058594,3,-0.06806376657221425,4.157846129135882,53.29999923706055,-1.3513482862253656,53.7599983215332,1.000000000000014,55.38999938964844,-0.06806376657221425
1129,2004-07-02,53.91999816894531,53.91999816894531,53.91999816894531,53.91999816894531,0.0,0.0,1.0,0.0,34.94538611782602,53.3892371045294,0.7342450188430121,0.9563407084507389,-0.47056409541114874,0.14011389752818815,18.53273531466669,0.0,0.6456422851467138,-0.9255014419555678,-2.6878147853640044,0.8368119014528688,-1.8066581136597861,-0.04434477025134953,2.2134432373046806,27.058757531218852,-21.275198866937124,0.8811566717042193,7,0.7800025939941406,0.10500335693358664,-1.3924970626831055,0.3900012969970703,-3.9199981689453125,4,-0.0634272678984441,-2.096776575257339,53.91999816894531,4.157846129135882,53.29999923706055,-1.3513482862253656,53.7599983215332,-0.0634272678984441
1130,2004-07-05,54.43000030517578,54.43000030517578,54.02999877929688,54.02999877929688,414.0,0.009458496913009817,-1.0000000000000355,100.0,39.03508184872375,50.01706505635889,0.23833241029574026,0.4961940166879515,-0.942110376604731,-0.3548021767917078,18.819463083268158,0.5100021362304688,0.4202730815458793,-0.43099937438964986,-2.171766774246535,1.3097680254672355,-1.301383074318096,0.43938432553879636,1.5781034448242153,57.20001220703125,13.040545963109878,0.870383699928443,7,0.2700004577636719,-0.4049987792968821,-1.9024991989135742,-0.12000083923339844,-3.6300010681152344,0,-0.06485391805079987,1.0,53.91999816894531,-2.096776575257339,53.91999816894531,4.157846129135882,53.29999923706055,-0.06485391805079987
1131,2004-07-06,53.90999984741211,54.29999923706055,53.90999984741211,54.2599983215332,108.0,-0.009553563381373475,-1.2285776566757494,-0.8749928474699272,36.016372497742665,47.38370643075404,0.7335772969580532,1.0968456399741626,-0.40147640768245196,0.15585809585721222,18.789196163987974,0.5200004577636719,0.1811665489999683,-0.9664999008178725,-2.6649982787959843,0.7319984771602392,-1.8157490898069284,-0.11725071182881663,1.9777797525878853,63.636339385273665,23.880957359585828,0.8492491889890575,7,0.7900009155273438,0.11500167846678977,-1.3824987411499023,0.39999961853027344,-3.1599998474121094,1,-0.06232611055206405,-1.0000000000000355,54.43000030517578,1.0,53.91999816894531,-2.096776575257339,53.91999816894531,-0.06232611055206405
1132,2004-07-07,53.849998474121094,54.20000076293945,53.849998474121094,54.20000076293945,2215.0,-0.0011129915314569416,1.0,1.0000108991825614,37.60682646008616,44.5306693872799,0.7379269035744755,1.1737059788074617,-0.32111332613040844,0.1917050973567882,18.738294113800354,0.3500022888183594,0.038565234863213504,-0.9990011215209975,-2.747070050486485,0.7490678074444901,-1.8730355860037449,-0.12496665703825016,1.922269941878902,48.672452848023276,9.869807212833983,0.8740344644827445,7,0.8500022888183594,0.1750030517578054,-1.3224973678588867,0.46000099182128906,-3.6999969482421946,2,-0.08059424838560736,-1.2285776566757494,53.90999984741211,-1.0000000000000355,54.43000030517578,1.0,53.91999816894531,-0.08059424838560736
1133,2004-07-08,53.9000015258789,54.0,53.54999923706055,53.54999923706055,635.0,0.0009285618045435928,-1.571416115355691,-0.9999999999999797,37.96037040359028,41.41060237473635,0.49722275873764943,1.1047349383456648,-0.38682747393671946,0.10960964479987467,18.30518096137107,0.4500007629394531,-0.13542800613889483,-0.9009981155395579,-2.699780455665014,0.897784224585898,-1.8003892856022858,-0.0016069454768299352,1.7613761534810948,39.77293909062848,1.075412364358371,0.8993911700627286,7,0.799999237060554,0.299999237060554,-1.3725004196166921,0.40999794006348367,-4.200000762939446,3,-0.06307980388917922,1.0,53.849998474121094,-1.2285776566757494,53.90999984741211,-1.0000000000000355,54.43000030517578,-0.06307980388917922
1134,2004-07-09,53.70000076293945,54.45000076293945,53.6500015258789,53.6500015258789,2000.0,-0.0037105891888226106,-31.00045777064809,0.14285402883894593,43.50650758077269,39.017766304233845,0.37622238302530064,1.225818364693822,-0.1939024159796645,0.26644893899973,17.596980823216324,0.799999237060554,-0.2361197270062121,-1.0109989166259794,-2.8423505730689627,0.8203527398170039,-1.9266747448474675,-0.09532308840449133,1.854921809246143,16.666807951511043,-25.494301190163693,0.9156758282214913,7,0.5499992370605469,1.0,-0.9375,0.6099987030029297,-3.4000015258789062,4,-0.06517690782633079,-1.571416115355691,53.9000015258789,1.0,53.849998474121094,-1.2285776566757494,53.90999984741211,-0.06517690782633079
1135,2004-07-12,54.4900016784668,54.4900016784668,53.29999923706055,53.29999923706055,849.0,0.014711376244012087,1.0,23.80041199358783,49.4920201486678,39.48574533719501,-0.6200765202648597,0.3464694781545603,-0.9980640030876344,-0.5545742378770626,16.377751681342822,1.19000244140625,-0.41440358325793625,-0.1529981613159208,-1.9055796872324748,1.5995833646006332,-1.0292889242741978,0.7232926016423562,0.9627239908313783,100.0,52.59683014996022,0.8762907629582757,7,-0.7450008392333984,0.20999908447265625,-1.6725006103515625,-0.030002593994140625,-3.870002746582024,0,-0.08240046871279771,-31.00045777064809,53.70000076293945,-1.571416115355691,53.9000015258789,1.0,53.849998474121094,-0.08240046871279771
1136,2004-07-13,55.0,55.0,54.43999862670898,54.43999862670898,872.0,0.009359484415922603,1.0000000000000253,0.47058842386008704,52.06610875451288,40.99358447107943,-1.0456435730274904,-0.24957008882222453,-1.4840284873195344,-1.0982133378392547,15.473690726685833,0.5600013732910227,-0.6662190435924984,0.40350017547607564,-1.25196340480435,2.0589637557565013,-0.42423161466413717,1.2312319656162884,0.3546166425262456,100.0,47.70732246883786,0.827731790140214,7,-0.8500003814697266,-0.2999992370605469,-1.9399995803833008,0.0,-4.450000762939453,1,-0.07636365023526281,1.0,54.4900016784668,-31.00045777064809,53.70000076293945,-1.571416115355691,53.9000015258789,-0.07636365023526281
1137,2004-07-14,54.6500015258789,55.0,54.6500015258789,55.0,260.0,-0.006363608620383654,1.0000000000000406,-0.6249957425358186,44.169105531919094,41.64419770487127,-0.5408889807194797,-0.002893742520491571,-1.1364565575497352,-0.7861484348185925,14.520773194660446,0.34999847412110086,-0.8939768684963809,0.1190015792846637,-1.407989678523471,1.6459928370927983,-0.6444940496194036,0.882497208188731,0.6104304509462963,79.41186370317139,30.529810897447817,0.7634956289040675,7,-0.5000019073486257,0.04999923706055398,-1.4300003051757741,0.34999847412110086,-3.650001525878899,2,-0.07136324642245617,1.0000000000000253,55.0,1.0,54.4900016784668,-31.00045777064809,53.70000076293945,-0.07136324642245617
1138,2004-07-15,54.6500015258789,54.6500015258789,54.6500015258789,54.6500015258789,0.0,0.0,1.0,-0.0,39.30271502239841,42.128345360934865,-0.47656403938526637,-0.08108407783018379,-1.1743947960068013,-0.8635866415768234,13.285567362513001,0.0,-0.8553923709433491,0.16600151062011292,-1.2794331171811848,1.6114361384214106,-0.5567158032805324,0.8887188245207582,0.5200131718732877,79.41186370317139,35.46762548124344,0.7227173139006481,7,-0.5000019073486257,0.04999923706055398,-1.4300003051757741,0.34999847412110086,-3.900001525878899,3,-0.08234217519406795,1.0000000000000406,54.6500015258789,1.0000000000000253,55.0,1.0,54.4900016784668,-0.08234217519406795
1139,2004-07-16,54.599998474121094,54.61000061035156,54.599998474121094,54.61000061035156,480.0,-0.0009149688995732097,1.0,-100.0,43.13043593639082,42.58338470400897,-0.3575603905941023,-0.11577564916348138,-1.1504756840972306,-0.9079062338889301,12.367909454309483,0.050003051757805395,-0.7181264833304652,0.1659984588623047,-1.1828481503950385,1.514845068119648,-0.5084248457663705,0.8404217634909799,0.48321563572100246,76.47050903746255,32.5368165892198,0.674423304628673,7,-0.4499988555908203,0.10000228881835938,-1.3799972534179688,0.40000152587890625,-4.009998321533203,4,-0.08974355033185766,1.0,54.6500015258789,1.0000000000000406,54.6500015258789,1.0000000000000253,55.0,-0.08974355033185766
1140,2004-07-19,54.54999923706055,54.95000076293945,54.25,54.29999923706055,1647.0,-0.0009157369680925509,-3.0000217983651227,-24.994660564454616,59.47241986859898,45.18961218965968,-0.32268277154343394,-0.06518036619054612,-1.069973391418678,-0.9470910822816734,11.99559117558831,0.7000007629394531,-0.6177825967540258,0.11349925994873189,-1.2360475573968728,1.4630460772943366,-0.561274148724074,0.7882726686215378,0.4498863083878675,39.99989827473958,-9.09904279982797,0.6747734086728038,7,-0.39999961853027344,0.15000152587890625,-1.2049980163574219,0.4500007629394531,-3.5999984741210938,0,-0.07791017524181021,1.0,54.599998474121094,1.0,54.6500015258789,1.0000000000000406,54.6500015258789,-0.07791017524181021
1141,2004-07-20,54.56000137329102,54.959999084472656,54.15999984741211,54.959999084472656,6589.0,0.00018335722035511814,3.000019073595468,-1.599990844726534,66.93547229326352,48.44835061556827,-0.25790758476793485,-0.07924545827301444,-1.0648462999548158,-1.0137532132149616,11.845708354993011,0.7999992370605469,-0.4880455105746577,0.12350139617920775,-1.226045421166397,1.4730482135248124,-0.5512720124935981,0.7982748048520136,-1.5600013732910227,47.6192206211606,-6.3027152581833406,0.6747734086728038,7,-0.4100017547607493,0.1399993896484304,-0.9274997711181712,0.43999862670897727,-3.0600013732910227,1,-0.07221411917586595,-3.0000217983651227,54.54999923706055,1.0,54.599998474121094,1.0,54.6500015258789,-0.07221411917586595
1142,2004-07-21,54.099998474121094,54.5,54.099998474121094,54.5,460.0,-0.008431137969052815,1.0,1.0000095367977517,52.52808507172891,50.06698557869478,0.26964301225238785,0.35152487663021503,-0.607642609720763,-0.5897097035390146,11.560237438511486,0.460002899169929,-0.4296784759925458,-0.3065013885498047,-1.6580591150300563,1.045056337930447,-0.9822802517899305,0.36927747469032113,-1.060798492431644,0.0,-54.95211937959428,0.675778863240126,7,0.05000114440917969,0.6000022888183594,-0.3299980163574219,0.9000015258789062,-0.7099990844726562,2,-0.0656192114082721,3.000019073595468,54.56000137329102,-3.0000217983651227,54.54999923706055,1.0,54.599998474121094,-0.0656192114082721
1143,2004-07-22,54.09000015258789,54.4900016784668,54.09000015258789,54.4900016784668,520.0,-0.00018481186349728063,1.0,1.0,52.38097273408224,51.05303726239584,0.34579049230180203,0.2681599568328892,-0.5296939411041279,-0.6081104037149103,10.688611484380726,0.40000152587890625,-0.2943866564052726,-0.24849967956542685,-1.5130497116782564,1.0160503525474027,-0.8807746956218452,0.3837753364909915,-1.0123841888427734,0.0,-56.06467532175208,0.6322750160564157,7,0.05999946594238281,0.6100006103515625,0.07999992370605469,0.9099998474121094,-1.1899986267089915,3,-0.05712701319783697,1.0,54.099998474121094,3.000019073595468,54.56000137329102,-3.0000217983651227,54.54999923706055,-0.05712701319783697
1144,2004-07-23,53.70000076293945,53.70000076293945,53.70000076293945,53.70000076293945,600.0,-0.0072101939091929745,1.0,-0.0,39.42032222503563,49.93395971532561,0.8222592236667197,0.5027927373354117,-0.08777026002662325,-0.24108260131676928,9.361462673219508,0.3899993896484375,-0.1761443472667139,-0.5234991073608413,-1.5472446197100638,0.5002464049883812,-1.0353718635354525,-0.01162635118623001,-0.5847371367797862,0.0,-53.6110214191566,0.51187275617461,7,0.6499996185302734,1.0,0.5199985504150391,1.2999992370605469,-0.7000007629394531,4,-0.05493483651820297,1.0,54.09000015258789,1.0,54.099998474121094,3.000019073595468,54.56000137329102,-0.05493483651820297
1145,2004-07-26,53.29999923706055,53.70000076293945,53.29999923706055,53.29999923706055,460.0,-0.0074488178807431416,0.0,0.0,40.84085769730405,48.686709597857956,1.1574224780858131,0.7780810957699558,0.3621899424694561,0.16532243330657082,7.866679463768119,0.40000152587890625,-0.06802252055659608,-0.8190006256103501,-1.7651271233090142,0.12712587208831394,-1.2920638744596857,-0.34593737676101455,-0.14784090173461806,0.0,-50.18065548787797,0.4730632488493333,7,0.8500003814697266,1.4000015258789062,0.9200000762939453,1.7000007629394531,-1.7700004577636648,0,-0.05084426122446062,1.0,53.70000076293945,1.0,54.09000015258789,1.0,54.099998474121094,-0.05084426122446062
1146,2004-07-27,52.11999893188477,53.0,51.5,53.0,5592.0,-0.022138842815504156,2.4090867712528232,-100.0,30.561839554992886,47.17479115597726,2.1075654778836963,1.9277540596704128,1.5817239019471998,1.355946923393894,8.367359396146687,1.7999992370605469,-0.026070566806026818,-1.9170009613037067,-3.2135251101577396,-0.6204768124496738,-2.565263035730723,-1.2687388868766902,2.8400001525878835,20.666631062825758,-28.477727189728498,0.6482620744270157,7,1.1100006103515554,1.8300018310546804,2.200000762939446,1.7300014495849538,-0.09000015258789062,1,-0.022448161798206856,0.0,53.29999923706055,1.0,53.70000076293945,1.0,54.09000015258789,-0.022448161798206856
1147,2004-07-28,50.79999923706055,52.5,50.79999923706055,52.5,2288.0,-0.025326165039821324,1.0,1.931816704018881,22.902101749624137,45.35250079233568,3.1558853104235425,3.215728988466921,2.941563374772194,2.6914573455450466,9.657780613951422,1.7000007629394531,-0.12672593407688026,-3.1120006561279325,-5.03729674580007,-1.186704566455795,-4.074648700964005,-2.14935261129186,4.0907998657226585,0.0,-48.25070846476872,0.9626480448360688,7,2.0799999237060547,2.8000011444091797,3.520000457763672,3.0500011444091797,1.2299995422363352,2,0.013779542784496224,2.4090867712528232,52.11999893188477,0.0,53.29999923706055,1.0,53.70000076293945,0.013779542784496224
1148,2004-07-29,50.25,51.18999862670898,49.72000122070313,51.0,4675.0,-0.01082675679765166,1.6017716442398007,0.4411762725936564,21.581558745989767,42.958181104513336,3.37055783424551,3.664568085539429,3.5477544337722478,3.229337135516687,10.694964087962692,1.4699974060058452,-0.32042885339519955,-3.4784999847412124,-6.005985476337926,-0.9510144931444984,-4.742242730539566,-2.214757238942859,4.477167108154298,13.316553775256642,-37.32117622842943,1.2637427457983559,7,2.0900001525878906,2.8100013732910156,4.107500076293945,3.6000003814697266,2.25,3,0.06248755004275508,1.0,50.79999923706055,2.4090867712528232,52.11999893188477,0.0,53.29999923706055,0.06248755004275508
1149,2004-07-30,50.5,51.36999893188477,50.5,50.63000106811523,2250.0,0.004975124378109541,-12.384488981484308,0.1733347574869697,13.924052379287062,37.89725138347868,2.769001779042341,3.315184556693019,3.3522071185376134,2.964556600030633,11.710695352794426,1.1199989318847727,-0.4349752767181627,-3.057500076293948,-5.964681386039729,-0.15031876654816756,-4.5110907311668385,-1.6039094214210579,3.9267371549072294,19.597961532894914,-23.771485479730686,1.4535906548728914,7,1.8400001525878906,2.5600013732910156,3.8575000762939453,2.9650001525878906,1.25,4,0.047524782690671286,1.6017716442398007,50.25,1.0,50.79999923706055,2.4090867712528232,52.11999893188477,0.047524782690671286
1150,2004-08-02,50.9000015258789,50.9000015258789,50.88000106811523,50.88000106811523,280.0,0.007920822294631646,1.0,-0.15384841104493344,12.177176310614541,31.812996274295468,2.0079577450540356,2.7796804161699313,2.9963100659537005,2.558656646336111,12.42556972094441,0.40000152587889914,-0.5242695617407094,-2.480998611450204,-5.586972054035321,0.6249748311349137,-4.033985332742766,-0.9280118901576415,3.2443314729760857,35.97563244912924,-0.22091162854106017,1.55298672129256,8,1.2099990844726634,2.1599998474121165,3.457498550415046,2.5649986267089915,3.349998474121101,0,0.041257336172247694,-12.384488981484308,50.5,1.6017716442398007,50.25,1.0,50.79999923706055,0.041257336172247694
1151,2004-08-03,50.54999923706055,50.91999816894531,50.52999877929688,50.52999877929688,1379.0,-0.006876272658663862,-37.99904634753797,0.9999999999996447,12.177167740105574,27.329561015226204,1.9325507058714422,3.01988431145665,3.388548532969459,2.9022621305179115,13.357388599321235,0.3899993896484304,-0.6730996732277177,-2.6630008697509737,-6.003150017781863,0.6771482782799154,-4.333075443766418,-0.9929262957355292,3.3288738551053285,29.856056863713526,-0.8379342340706692,1.6700745740154428,8,1.555002212524414,2.0600013732910156,3.917501449584961,2.94000244140625,3.75,1,0.019386737033179946,1.0,50.9000015258789,-12.384488981484308,50.5,1.6017716442398007,50.25,0.019386737033179946
1152,2004-08-04,49.5099983215332,50.47999954223633,49.5099983215332,50.47999954223633,1240.0,-0.02057370783825596,1.0,-48.4989509822793,10.216758303891524,22.644648300760572,2.517758336220936,3.9190015050995726,4.433136458228269,3.931669785988298,14.585860960922137,1.0400009155273438,-0.9681038574949454,-3.486001777648923,-7.195406831613077,0.22340327631523138,-5.3407043046309965,-1.6312992506668493,4.11934245834491,0.0,-23.51813657544798,1.8547025269820767,8,2.095001220703125,2.7450008392333984,4.880002021789551,3.9800033569335938,5.130001068115234,2,0.050898819292984454,-37.99904634753797,50.54999923706055,1.0,50.9000015258789,-12.384488981484308,50.5,0.050898819292984454
1153,2004-08-05,50.5,51.33000183105469,49.88000106811523,49.88000106811523,7968.0,0.01999599499150495,-3.6774298740531615,-0.6391733522101694,22.29734188099397,20.74209492920039,1.0783629927449496,2.8050356063525967,3.433529957412631,2.9395982057029357,15.78947836530175,1.8200035095214844,-1.3015616826196634,-2.3260000228881808,-6.170156359189008,1.5181563134126463,-4.248078191038594,-0.4039218547377672,2.7997933832105204,53.22587922590364,34.90197305004896,1.9220781681504133,8,1.1049995422363281,1.7549991607666016,3.825000762939453,2.990001678466797,4.0,3,0.030297005530631305,1.0,49.5099983215332,-37.99904634753797,50.54999923706055,1.0,50.9000015258789,0.030297005530631305
1154,2004-08-06,50.20000076293945,51.5,49.79999923706055,49.79999923706055,33279.0,-0.0059405789516939755,-7.499971389879647,0.6451648628860006,21.568671449742794,18.600740901693584,0.9271790495742493,2.982282404268119,3.730234123961573,3.256519327121687,16.634622249732274,1.7000007629394531,-1.5723694455599428,-2.4509992599487305,-6.443434212120131,1.5414356922226702,-4.447216736034434,-0.4547817838630266,2.796609015336884,34.67346027254934,18.30277439607036,1.9962174760857014,8,1.0549983978271484,2.0549983978271484,4.162500381469727,3.2900009155273438,4.399997711181641,4,0.04581671717340963,-3.6774298740531615,50.5,1.0,49.5099983215332,-37.99904634753797,50.54999923706055,0.04581671717340963
1155,2004-08-09,50.0,50.68000030517578,49.79999923706055,50.0,9191.0,-0.00398407888246699,-3.399988555951859,0.0,20.918387455107933,17.529246223928588,0.6815161579416156,2.981520367967761,3.915843599380139,3.491611364700745,17.8567003011883,0.8800010681152344,-1.8782169748798196,-2.426499938964845,-6.487888560794879,1.6348886828651885,-4.457194249879862,-0.39580562804982833,2.7176808617368877,24.623179154518112,11.701037601898449,2.0306943109150173,8,1.0049991607666016,2.2549991607666016,4.36250114440918,3.490001678466797,5.0,0,0.03499999999999992,-7.499971389879647,50.20000076293945,-3.6774298740531615,50.5,1.0,49.5099983215332,0.03499999999999992
1156,2004-08-10,50.79999923706055,50.88999938964844,50.0,50.0,4320.0,0.015999984741210893,-1.2250005960470163,100.0,29.828865678421153,18.298886660461587,-0.36365861081599604,1.950750323777612,3.1314069935829707,2.7317116123669436,18.648759736079423,0.8899993896484375,-2.1104298144420923,-1.4165006637573256,-5.349927452917186,2.5169261254025344,-3.383214058337259,0.5502127308226079,1.661067021460049,64.82411193347481,48.19091167532644,1.9667133945799307,8,-0.2950000762939453,1.4549999237060547,3.562501907348633,2.69000244140625,5.0,1,0.06791340186522188,-3.399988555951859,50.0,-7.499971389879647,50.20000076293945,-3.6774298740531615,50.5,0.06791340186522188
1157,2004-08-11,50.75,50.9900016784668,50.599998474121094,50.9900016784668,2209.0,-0.0009842369647925509,2.250003973615195,-0.30000238418806474,29.68370981402198,19.199125668020724,-0.3592797265424963,1.7851140598477144,3.2054129876017328,2.8347003957147052,19.439648313948528,0.3900032043457031,-2.348560586976184,-1.2714998245239286,-5.081720460677587,2.53872081162973,-3.176610142600758,0.6336104935529008,1.4749808235616015,55.88237274063436,35.61075525850467,1.9051103180768305,8,-0.24500083923339844,1.5049991607666016,3.6125011444091797,2.740001678466797,4.900001525878899,2,0.06995072388296641,-1.2250005960470163,50.79999923706055,-3.399988555951859,50.0,-7.499971389879647,50.20000076293945,0.06995072388296641
1158,2004-08-12,50.1500015258789,50.45000076293945,49.81000137329102,50.45000076293945,3086.0,-0.011822630031942838,3.266673448367894,1.2499880791544442,28.944261553255217,20.86803779846163,0.2514890000604453,2.1404396328307413,3.7681366608498266,3.4697283167345816,20.466521749290347,0.9399986267089773,-2.4651252552668765,-1.646498298645028,-5.332615806684828,2.039619209394772,-3.489557052664928,0.19656045537487188,1.8577806975204325,20.58836069068387,-2.154638984904942,1.8430587540198995,8,0.3549976348877024,2.1049976348877024,4.2124996185302805,3.3400001525878977,5.75,3,0.08953136046172538,2.250003973615195,50.75,-1.2250005960470163,50.79999923706055,-3.399988555951859,50.0,0.08953136046172538
1159,2004-08-13,49.70000076293945,50.88999938964844,49.70000076293945,49.81999969482422,10100.0,-0.008973095697858202,-18.83348698222971,0.3999974568620126,28.773602305371767,22.712085131212437,0.6437758572840906,2.323657871100309,4.1661609186118085,3.925033904659003,21.411286063742907,1.1899986267089844,-2.4184235063039807,-1.851499176025392,-5.401907621114795,1.6989092690640106,-3.6267033985700934,-0.07629495348069071,2.107958748310587,0.0,-24.56150717364447,1.7752042225447018,8,0.8049983978271484,2.5549983978271484,4.75,3.7900009155273438,6.950000762939446,4,0.09657946002769147,3.266673448367894,50.1500015258789,2.250003973615195,50.75,-1.2250005960470163,50.79999923706055,0.09657946002769147
1160,2004-08-16,50.29999923706055,50.29999923706055,49.70000076293945,50.06000137329102,4703.0,0.012072403720534863,4.000031789426837,-1.9999999999999407,38.48101681460279,25.634735028378792,-0.056192687806607466,1.4639944878572493,3.516540140064933,3.3316476819349106,22.794225140913902,0.5999984741210938,-2.2929017358714603,-1.0390007019042997,-4.333263068640761,2.2552616648321617,-2.6861318852725304,0.608130481463931,1.3241233790121427,46.51147661207809,20.57091513158798,1.6471311833682314,8,0.2049999237060547,1.9549999237060547,4.17500114440918,3.19000244140625,6.600002288818352,0,0.08548706366365799,-18.83348698222971,49.70000076293945,3.266673448367894,50.1500015258789,2.250003973615195,50.75,0.08548706366365799
1161,2004-08-17,50.61999893188477,51.38000106811523,50.0099983215332,50.0099983215332,6411.0,0.006361823055226923,-3.4918077894789272,2.5416918332963507,48.69565025094074,29.910167466939814,-0.4081388740519927,0.8787385251586173,3.16637719453378,3.0214655511388386,23.912944387355875,1.3700027465820241,-2.1393315902101406,-0.5220008850097599,-3.456862589474781,2.412860819455261,-1.9894317372422705,0.9454299672227506,0.8349937406247605,54.76178582295332,24.48489011748674,1.4674308522325115,8,-0.019998550415046168,1.6350002288818288,3.602501869201653,2.870002746582024,6.0100021362304545,1,0.08652708732785719,4.000031789426837,50.29999923706055,-18.83348698222971,49.70000076293945,3.266673448367894,50.1500015258789,0.08652708732785719
1162,2004-08-18,50.54999923706055,50.79999923706055,50.0,50.79999923706055,1557.0,-0.0013828466278400509,5.399993896484375,-0.4098356555019088,52.33644193432424,33.24784525064318,-0.19567861831207978,0.7053061469554791,3.178987899932025,3.092193454504553,25.163470275824196,0.7999992370605469,-2.0068629625003354,-0.4145006179809556,-3.0053467190312517,2.1763454830693405,-1.7099236685061072,0.880922432544196,0.8300018310546804,50.59513807839223,17.42217053832183,1.2954230505251487,8,0.05000114440917969,1.7049999237060547,3.8750009536743164,2.94000244140625,6.659999847412109,2,0.10385756833307691,-3.4918077894789272,50.61999893188477,4.000031789426837,50.29999923706055,-18.83348698222971,49.70000076293945,0.10385756833307691
1163,2004-08-19,51.0,51.0,50.83000183105469,50.83000183105469,309.0,0.008902092378461068,1.0,-0.67999267578125,53.776433478506895,36.82648547606141,-0.6339637314324875,0.01258614715428763,2.660814544915354,2.640275898101841,26.41624749184082,0.4500007629394531,-1.833068699398126,0.19000015258789205,-1.944399791189504,2.324400096365288,-0.8771998193008059,1.25720012447659,0.38000106811522727,77.38089291147666,40.735528182923105,1.0671999718886964,8,-0.45999908447265625,1.2349987030029297,3.4250001907348633,2.490001678466797,7.0,3,0.09117650050742943,5.399993896484375,50.54999923706055,-3.4918077894789272,50.61999893188477,4.000031789426837,50.29999923706055,0.09117650050742943
1164,2004-08-20,50.75,50.95000076293945,50.75,50.95000076293945,110.0,-0.004901960784313708,1.0,-1.176487747957993,48.840792136182955,39.92897488506975,-0.3327321068903615,0.03188241632621214,2.8176991100005324,2.837387709583467,27.997115877354382,0.25,-1.5098218725674144,0.0875001907348647,-1.5576374157226525,1.7326377971923819,-0.7350686124938974,0.9100689939636268,0.4804008483886619,62.49994323368222,24.705335464065982,0.8225688032287604,8,-0.20999908447265625,1.4849987030029297,3.6750001907348633,2.740001678466797,8.799999237060547,4,0.10147786257889457,1.0,51.0,5.399993896484375,50.54999923706055,-3.4918077894789272,50.61999893188477,0.10147786257889457
1165,2004-08-23,50.59000015258789,50.75,50.31000137329102,50.75,246.0,-0.0031527063529479538,4.499988079059587,0.7999961853172862,50.31847868871578,42.205598552880254,-0.08966912551856154,-0.022718661670694473,2.8695212485435846,2.9494189296872477,29.361986076280633,0.43999862670897727,-1.3153448777103733,0.06300029754638814,-1.0167089714664996,1.142709566559276,-0.4768543369600522,0.6028549320528285,0.5027684936523329,42.753601154359885,3.791450546844537,0.5398546345064432,8,-0.049999237060546875,1.644998550415039,3.8350000381469727,2.9000015258789062,6.8899993896484375,0,0.11978654585912296,1.0,50.75,1.0,51.0,5.399993896484375,50.54999923706055,0.11978654585912296
1166,2004-08-24,50.95000076293945,50.95000076293945,50.77000045776367,50.77000045776367,712.0,0.0071160428793386465,1.0,-1.125002980235081,62.85716815871321,45.89153836895706,-0.4762356503285261,-0.5005292550519371,2.400716685136132,2.524693845640982,29.129512285797137,0.3600006103515625,-1.064039549093323,0.4815008163452177,-0.32769064822144145,1.2906922809118768,0.07690508406189167,0.8860965486285437,0.016146257324209046,95.00007629394531,48.99819595119345,0.40459573228332874,8,-0.4099998474121094,1.2849979400634766,3.47499942779541,2.5400009155273438,6.529998779296875,1,0.11678117122360132,4.499988079059587,50.59000015258789,1.0,50.75,1.0,51.0,0.11678117122360132
1167,2004-08-25,51.5,51.5,51.22999954223633,51.22999954223633,660.0,0.010794881821878377,1.0,1.5,59.68992993075873,49.30772374423523,-1.0154441215510843,-1.0491898177941579,1.7450941341139838,1.8839301080559352,28.186107014760754,0.5499992370605469,-0.7559666600525006,0.9965000152587891,0.07427650630179983,1.9187235242157783,0.5353882607802944,1.4576117697372837,-1.9900016784667969,100.0,52.64355269914485,0.4611117544784937,8,-0.8999996185302734,0.5049991607666016,2.9250001907348633,1.9900016784667969,6.5,2,0.09961167122553838,1.0,50.95000076293945,4.499988079059587,50.59000015258789,1.0,50.75,0.09961167122553838
1168,2004-08-26,53.38999938964844,53.43999862670898,51.5,51.5,6732.0,0.03669901727472702,-1.052909262653085,6.9999858715155625,73.62963281116217,54.291727133767495,-2.6792714257912493,-2.837359702415206,-0.2188163390131308,-0.0656883555633172,26.959583246499975,1.9399986267089773,-0.5238911629994263,2.729499435424806,1.152393911060095,4.306604959789517,1.9409466732424505,3.5180521976071617,-3.840201034545899,98.40257888386513,47.39942847858346,0.7885527621823541,8,-1.8199996948242188,-1.3899993896484375,1.0350008010864258,0.10000228881835938,4.6100006103515625,3,0.07154897431156115,1.0,51.5,1.0,50.95000076293945,4.499988079059587,50.59000015258789,0.07154897431156115
1169,2004-08-27,52.9000015258789,52.9000015258789,52.5,52.9000015258789,1005.0,-0.009177708735178314,1.0,0.0,70.59662138876777,57.86012764200805,-1.8859449663706727,-2.274980144577192,0.18973041175936345,0.3612358559475979,25.88883643805171,0.8899993896484375,-0.2828562675611437,2.1195014953613196,0.25481016184719607,3.984192828875443,1.1871558286042614,3.051847162118378,-3.1945951599121045,82.74768132015447,27.234151580923992,0.9323456667570612,8,-1.180002212524407,-1.295001983642571,1.5249986648559641,0.5900001525878977,4.219997406005874,4,0.09640828595489093,-1.052909262653085,53.38999938964844,1.0,51.5,1.0,50.95000076293945,0.09640828595489093
1170,2004-08-30,53.0,53.77000045776367,52.41999816894531,52.5,1146.0,0.0018903302691244406,-3.0908933277847135,100.0,67.3501842067736,59.93285363710059,-1.7463149677209273,-2.3289941128281413,0.043225134160181256,0.19810487964136314,24.9798540752097,1.3500022888183594,0.037216717857717185,2.114500045776367,0.00150764378408752,4.227492447768647,1.058003844780231,3.1709962467725035,-3.1452099436035184,74.33331807454428,19.171437674921712,1.0564962009961383,8,-1.114999771118164,-1.3600006103515625,1.5250005722045898,0.4900016784667969,4.299999237060547,0,0.12358489126529326,1.0,52.9000015258789,-1.052909262653085,53.38999938964844,1.0,51.5,0.12358489126529326
1171,2004-08-31,51.52999877929688,52.599998474121094,51.099998474121094,52.52999877929688,2664.0,-0.027735872088738067,1.6315803563063331,-2.0,55.025768888172294,60.23166774308372,-0.14936248125447804,-0.8240593068895237,1.4467448196884973,1.6216514430179672,23.348764822088725,1.9000015258789062,0.3823111374864112,0.59549884796143,-1.5301489557534964,2.7211466516763565,-0.4673250538960332,1.6583227498188933,-1.4402960988183722,16.104868378755132,-37.35623450034302,1.0628239018574628,8,0.5100021362304616,0.1100006103515554,2.895001411437981,1.9600028991699148,6.229999542236321,1,0.11546673595750145,-3.0908933277847135,53.0,1.0,52.9000015258789,-1.052909262653085,53.38999938964844,0.11546673595750145
1172,2004-09-01,52.02999877929688,53.0,51.29999923706055,51.81999969482422,2902.0,0.009703085811072931,-1.720001220703125,-0.20999908447266336,62.27152889759182,61.17556723409315,-0.46639297887097797,-1.1864153652286191,0.8801893336825088,1.0856162188042973,21.183130087930817,1.7000007629394531,0.605297737341445,0.9694988250732521,-1.0985890817945076,3.037586731941012,-0.06454512836062776,2.003542778507132,-1.7194782321812596,34.831446226381665,-21.846495397994694,1.0340439534338797,9,0.010002136230461645,-0.3899993896484446,1.5600013732910085,1.4600028991699148,4.870002746582017,2,0.10474727831644781,1.6315803563063331,51.52999877929688,-3.0908933277847135,53.0,1.0,52.9000015258789,0.10474727831644781
1173,2004-09-02,52.02999877929688,52.02999877929688,52.02999877929688,52.02999877929688,0.0,0.0,1.0,0.0,66.15811057550115,63.099713727350725,-0.340756965087607,-1.1235179294259012,0.7880831769079677,1.0587954227467335,19.953186849927956,0.0,0.7172839593633427,0.8929988861084084,-1.2008223003920548,2.9868200726088716,-0.15391170714182323,1.93990947935864,-1.5119094375423785,34.831446226381665,-27.81725801415795,1.046910593250231,9,0.010002136230461645,-0.3899993896484446,1.210000991821282,1.4600028991699148,5.770000457763665,3,0.11474152144471361,-1.720001220703125,52.02999877929688,1.6315803563063331,51.52999877929688,-3.0908933277847135,53.0,0.11474152144471361
1174,2004-09-03,52.5,52.5,51.790000915527344,51.790000915527344,3816.0,0.009033273721507973,1.0,100.0,65.53673290484426,64.79063086247612,-0.5994542198262423,-1.4887005470426402,0.2118073932437028,0.5604423629563797,18.978425606129452,0.7099990844726562,0.8287438207823854,1.248000144958496,-0.8814779779868473,3.3774782679038395,0.18326108348582437,2.312739206431168,-1.7867959912849471,52.43447512233453,-11.749218651680607,1.0647390614726715,9,-0.22999954223632812,-0.8600006103515625,0.20000076293945312,0.5600013732910156,5.3899993896484375,4,0.10476190476190483,1.0,52.02999877929688,-1.720001220703125,52.02999877929688,1.6315803563063331,51.52999877929688,0.10476190476190483
1175,2004-09-06,51.75,52.11000061035156,51.75,52.11000061035156,900.0,-0.014285714285714235,1.0,-0.5070437669915432,57.52331105637671,64.19798007332761,0.3714588247610351,-0.6333446523211137,0.8642917650337338,1.2924506357685033,17.936316166809295,0.75,0.8866060217638108,0.4105001449584975,-1.6448954050816624,2.4658956949986575,-0.6171976300615825,1.4381979199785775,-0.853388204342032,34.210579150889224,-29.87753180698423,1.0276977750200795,9,0.6849994659423828,-0.1100006103515625,0.9500007629394531,1.3100013732910156,6.130001068115227,0,0.10376809530212117,1.0,52.5,1.0,52.02999877929688,-1.720001220703125,52.02999877929688,0.10376809530212117
1176,2004-09-07,54.25,54.25,51.599998474121094,52.13999938964844,4604.0,0.048309178743961345,1.5118490609700537,-5.861102869495189,68.61167642919725,65.18928523982078,-1.800556575488443,-3.016272795382669,-1.6536363599366268,-1.1998497079730654,17.573801300351903,2.6500015258789062,1.077886610032067,2.7380001068115263,0.32523072037344036,5.150769493249612,1.5316154135924833,3.9443848000305692,-3.1809848846156896,100.0,32.79214054756329,1.2063846932190416,9,-1.5750007629394531,-2.3700008392333984,-1.664999008178711,-1.1899986267089844,4.319999694824219,1,0.05622118409328203,1.0,51.75,1.0,52.5,1.0,52.02999877929688,0.05622118409328203
1177,2004-09-08,54.29999923706055,54.29999923706055,53.11000061035156,53.86000061035156,3026.0,0.0009216449227751333,4.409101549292111,0.208530094517685,67.29559874170933,64.48550367654823,-1.5774979212608358,-2.937274117871361,-1.7065229513733584,-1.2337968028585777,17.327042206987635,1.1899986267089844,1.29351649635246,2.610499382019043,-0.07333480799957925,5.294333572037665,1.2685822870097354,3.9524164770283505,-2.9765053309069813,100.0,32.67119414236416,1.3419170950093104,9,-1.6000003814697266,-2.395000457763672,-1.9424982070922852,-1.2399978637695312,4.209999084472656,2,0.06372005769958022,1.5118490609700537,54.25,1.0,51.75,1.0,52.5,0.06372005769958022
1178,2004-09-09,54.63999938964844,54.79999923706055,53.97000122070313,53.97000122070313,4621.0,0.006261513026980525,-1.4776127900886236,1.5227278638495456,70.19730269532404,64.44113493283227,-1.9238524382778337,-3.0816452251512914,-2.065506634498888,-1.5525710281232818,16.606516182270028,0.8299980163574148,1.426654762504043,2.725999641418454,-0.15922502975946173,5.61122431259637,1.2833873058294998,4.168611977007409,-3.0400009155273438,95.00000596046306,25.94254501230725,1.4426123355889569,9,-1.6900005340576172,-2.3899993896484375,-2.7100000381469727,-1.6849994659423828,4.260002136230462,3,0.04136167938278956,4.409101549292111,54.29999923706055,1.5118490609700537,54.25,1.0,51.75,0.04136167938278956
1179,2004-09-10,54.5,54.86000061035156,54.5,54.5099983215332,15550.0,-0.002562214334046242,-71.01220908050362,-0.014922908743082441,70.34339828906205,64.77371427530878,-1.713185138885649,-2.702144259112444,-1.946508979803653,-1.3798092438277223,16.41053440790393,0.3600006103515625,1.5621640633562066,2.3460002899169936,-0.5622486977069059,5.254249277540893,0.8918757961050403,3.800124783728947,-2.5160014343261707,88.95704372857159,15.887735917304553,1.45412449381195,9,-1.5200004577636719,-2.219999313354492,-2.570000648498535,-1.5450000762939453,4.1100006103515625,4,0.06055044471670734,-1.4776127900886236,54.63999938964844,4.409101549292111,54.29999923706055,1.5118490609700537,54.25,0.06055044471670734
1180,2004-09-13,54.599998474121094,55.0,54.5,54.5,6699.0,0.0018348343875429496,-9.000152590218967,-10.001526135062953,69.51871548665977,66.38404167514071,-1.7459626038742897,-2.5966097187616555,-2.0832216167793405,-1.4630564263250676,16.230770686827864,0.5,1.4298361503928518,2.2309988021850558,-0.7353448750447455,5.197342479414857,0.7478269635701551,3.7141706407999564,-2.2133596221923852,88.23525451873128,17.198956821505945,1.483171838614899,9,-1.4499988555908203,-2.249998092651367,-2.844999313354492,-1.644998550415039,3.950000762939453,0,0.06025642870826653,-71.01220908050362,54.5,-1.4776127900886236,54.63999938964844,4.409101549292111,54.29999923706055,0.06025642870826653
1181,2004-09-14,55.0,55.25,54.599998474121094,54.599998474121094,3256.0,0.007326035477244419,-2.249995231646608,4.0000762951094835,69.02174544019132,67.13406573542953,-1.7902443134771886,-2.794946200899453,-2.499282485610749,-1.850037787056067,17.345171927769268,0.6500015258789062,1.3607297437846029,2.4120002746582045,-0.6556617538025264,5.4796623031189355,0.878169260427839,3.94583128888857,-2.195223364379885,88.3177536774405,20.079946181178514,1.533831014230367,9,-1.5750007629394531,-2.5249996185302734,-3.3700008392333984,-2.0450000762939453,3.5,1,0.05236365578391333,-9.000152590218967,54.599998474121094,-71.01220908050362,54.5,-1.4776127900886236,54.63999938964844,0.05236365578391333
1182,2004-09-15,55.79999923706055,55.79999923706055,55.25,55.25,914.0,0.014545440673828125,1.0,1.3749928474699118,64.85820468328356,66.98963174740535,-2.234177998067544,-3.3533921859162135,-3.3044417939187127,-2.6322327191443406,18.613723943599584,0.7999992370605469,1.351256039594432,2.9494995117187486,-0.27819263746808787,6.177191660905585,1.3356534371253304,4.563345586312167,-2.555082395852054,100.0,34.108149623337326,1.613846074593419,9,-2.1000003814697266,-3.049999237060547,-4.420000076293945,-2.844999313354492,3.1000022888183523,2,0.04964158594331902,-2.249995231646608,55.0,-9.000152590218967,54.599998474121094,-71.01220908050362,54.5,0.04964158594331902
1183,2004-09-16,55.6500015258789,55.9000015258789,55.25,55.9000015258789,9935.0,-0.002688131061514887,4.200012207031193,-0.4545460850748029,67.6962753417273,67.22958090705905,-1.6949208367903452,-2.990490174921952,-3.1630655244218886,-2.483484424937565,20.190317294578602,0.6500015258788991,1.5525024535762952,2.5670017242431555,-0.767576897769338,5.901580346255649,0.8997124132369123,4.234291035249399,-1.8940682054999982,82.14287660557699,17.623785464576756,1.667289311006245,9,-1.9000015258788991,-2.8500003814697195,-4.270002365112298,-2.6950016021728445,3.539997100830078,3,0.0513925735352283,1.0,55.79999923706055,-2.249995231646608,55.0,-9.000152590218967,54.599998474121094,0.0513925735352283
1184,2004-09-17,55.9000015258789,55.9000015258789,55.75,55.86999893188477,318.0,0.004492362859751964,8.999237126514116,-0.12001037597650566,68.30809467387218,68.42789019789186,-1.577837887001941,-2.988083089931706,-3.4125120909002007,-2.727704249837636,21.775902432343035,0.25,1.6781359261148623,2.5595016479492116,-0.8116984862977432,5.9307017821961665,0.8739015808257307,4.245101715072693,-1.7152545643999986,100.0,35.20538047015873,1.6856000671234783,9,-2.150001525878899,-3.1000003814697195,-4.520002365112298,-2.9450016021728445,2.549999237060554,4,0.05366726150465584,4.200012207031193,55.6500015258789,1.0,55.79999923706055,-2.249995231646608,55.0,0.05366726150465584
1185,2004-09-20,56.6500015258789,56.6500015258789,55.5,55.9000015258789,7520.0,0.013416815376164015,2.0666707356770644,24.997838525123093,85.5555896994652,70.31054722792163,-1.7429691241310863,-3.437022938143336,-4.1787001684342755,-3.4754877542077622,23.171951145944124,1.1500015258788991,1.8176975492295568,3.0065015792846594,-0.41279584703911354,6.425799005608432,1.2968528661227694,4.7161502924465495,-2.122203651519996,100.0,27.846575338062166,1.7096487131618865,9,-1.7700004577636648,-3.4750003814697195,-5.270002365112298,-3.6950016021728445,2.349998474121101,0,0.03459839420440791,8.999237126514116,55.9000015258789,4.200012207031193,55.6500015258789,1.0,55.79999923706055,0.03459839420440791
1186,2004-09-21,56.9000015258789,56.9000015258789,56.38999938964844,56.599998474121094,1913.0,0.004413062546623214,2.399979655154989,0.4000040690104072,85.03600636697942,72.28170363072942,-1.7629256984399788,-3.3923351292140396,-4.458758272867293,-3.7056682250632136,24.928514921757596,0.5100021362304616,1.9614236973682466,2.959001541137688,-0.5085871844145728,6.426590266689949,1.2252071783615577,4.692795903913819,-1.9477629212159968,100.0,22.170301552045686,1.7337943627761303,9,-1.4650001525878835,-3.450000762939446,-5.520002365112298,-3.9450016021728445,2.4899978637695384,1,0.02899820152783672,2.0666707356770644,56.6500015258789,8.999237126514116,55.9000015258789,4.200012207031193,55.6500015258789,0.02899820152783672
1187,2004-09-22,56.63000106811523,57.0,56.349998474121094,56.70000076293945,2505.0,-0.004745174877383351,-1.0634809145514434,-0.23332994252584174,81.85598297439756,73.57711255062648,-1.2601780552297086,-2.8652026535511226,-4.2112898582515115,-3.428553726845351,27.433274844142197,0.6500015258789062,2.252254415270343,2.4325010299682575,-1.0337639190094237,5.898765978945939,0.6993685554794169,4.165633504457098,-1.288209879209127,78.8572038922987,-4.229250416120337,1.7331324744888417,9,-0.8800010681152273,-3.1300010681152273,-5.202501296997063,-3.6750011444091726,2.879997253417976,2,0.033021347282609304,2.399979655154989,56.9000015258789,2.0666707356770644,56.6500015258789,8.999237126514116,55.9000015258789,0.033021347282609304
1188,2004-09-23,57.209999084472656,57.209999084472656,56.0,56.70000076293945,3187.0,0.010241886021859603,3.745110065598049,-7.285722070843947,82.12825927888107,74.88654154949526,-1.6061921157398729,-3.314266450986004,-4.8075448520520325,-4.015556658665112,28.738465117479173,1.2099990844726562,2.234868160672711,2.8214990615844755,-0.871016516027062,6.514014639196013,0.9752412727787032,4.667756850390248,-1.536566133347776,100.0,12.497761337529454,1.8462577888057692,9,-1.3549995422363281,-3.4499988555908203,-5.782499313354492,-4.254999160766602,4.450000762939453,3,0.0295403333062616,-1.0634809145514434,56.63000106811523,2.399979655154989,56.9000015258789,2.0666707356770644,56.6500015258789,0.0295403333062616
1189,2004-09-24,58.0,58.0,57.20000076293945,57.20000076293945,5070.0,0.01380879091364573,1.0,1.5686311175603809,92.40165631469971,77.42909053038859,-2.0646243789605307,-3.9026908759117873,-5.603346054582929,-4.801493259615995,30.261625673683767,0.7999992370605469,2.270710261713191,3.3565000534057603,-0.5982836912726981,7.311283798084219,1.3791081810665347,5.333891925744986,-2.019253822205563,100.0,5.518920453035861,1.9773918723392285,9,-1.7000007629394531,-3.844999313354492,-6.612500190734863,-5.045000076293945,6.150001525878892,4,0.020517217701878865,3.745110065598049,57.209999084472656,-1.0634809145514434,56.63000106811523,2.399979655154989,56.9000015258789,0.020517217701878865
1190,2004-09-27,59.54999923706055,60.0,58.25,58.43000030517578,12491.0,0.02672412477690589,-1.3648655963172696,1.4,91.27728892435535,79.90192869529571,-3.172217318413722,-5.203612299352457,-7.139642169983944,-6.309792600506043,31.52542786208884,2.0,2.2986857779554555,4.578999328613278,0.14185912984635962,9.016139527380197,2.3604292292298226,6.797569427996734,-3.549999237060547,88.74998092651367,-4.825084579811886,2.218570099383459,9,-1.9249992370605469,-4.394998550415039,-8.16249942779541,-6.594999313354492,4.350002288818352,0,-0.018471846989319807,1.0,58.0,3.745110065598049,57.209999084472656,-1.0634809145514434,56.63000106811523,-0.018471846989319807
1191,2004-09-28,57.47999954223633,59.20000076293945,57.29999923706055,59.20000076293945,2843.0,-0.03476070061031955,1.2093025318926207,-1.535716840201498,68.83887594723417,80.34422550240133,-0.7972766569890553,-2.8090178135072392,-5.080032850202812,-4.217690185532845,33.77688206507939,2.25,2.302292481380533,2.2114995956420884,-2.0485591479429743,6.471558339227151,0.08147022384955704,4.34152896743462,-0.679999542236331,36.9999885559082,-53.45888013001735,2.1300293717925327,9,0.14500045776367188,-2.094999313354492,-6.092499732971191,-4.524999618530273,6.430000305175781,1,0.02644398868943587,-1.3648655963172696,59.54999923706055,1.0,58.0,3.745110065598049,57.209999084472656,0.02644398868943587
1192,2004-09-29,57.47999954223633,57.47999954223633,57.47999954223633,57.47999954223633,0.0,0.0,1.0,-0.0,67.5308766980712,80.32584787532842,-0.5966516413679841,-2.5083889995511726,-5.075807915102153,-4.201749897146534,35.853994280802475,0.0,2.329815903635094,1.9389995574951158,-2.142310670835613,6.0203097858258445,-0.10165555667025217,3.9796546716604837,-0.18000030517578125,36.9999885559082,-50.69985444655745,2.040655114165365,9,0.2700004577636719,-1.9300003051757812,-6.092499732971191,-4.524999618530273,7.020000457763672,2,0.0332289468097271,1.2093025318926207,57.47999954223633,-1.3648655963172696,59.54999923706055,1.0,58.0,0.0332289468097271
1193,2004-09-30,58.0,58.29999923706055,57.88000106811523,57.93000030517578,781.0,0.009046632948936928,-3.9412081500759655,100.0,70.63680285022804,80.58459322825685,-0.8361824210249011,-2.6964479393513585,-5.5851315529038175,-4.66749672090252,38.16837040080877,0.8199996948242188,2.3653472508399958,2.1604999542236314,-1.7072805458909812,6.028280454338244,0.22660970416632154,4.094390204280941,-0.7000007629394531,28.571409108682115,-56.53344110457164,1.9338902500573063,9,-0.25,-2.450000762939453,-6.697500228881836,-5.045000076293945,5.979999542236328,3,0.02603445381953806,1.0,57.47999954223633,1.2093025318926207,57.47999954223633,-1.3648655963172696,59.54999923706055,0.02603445381953806
1194,2004-10-01,58.0,58.0,58.0,58.0,0.0,0.0,1.0,0.0,70.28641193463478,78.88801792105347,-0.5665498522415078,-2.3855850245618484,-5.5616618304909196,-4.619079177139845,40.255524031475176,0.0,2.4228153514498345,1.8854999542236328,-1.7581447792390108,5.529144687686276,0.06367758749231456,3.707322320954951,-0.5200004577636719,25.925946857043552,-56.35466613401974,1.8218223667313207,10,0.0,-2.450000762939453,-6.215000152587891,-5.045000076293945,5.75,4,0.06310344564503634,-3.9412081500759655,58.0,1.0,57.47999954223633,1.2093025318926207,57.47999954223633,0.06310344564503634
1195,2004-10-04,57.11999893188477,58.4900016784668,57.099998474121094,58.4900016784668,977.0,-0.015172432208883202,1.0291976900244475,-100.0,61.96388091768048,76.32444842668693,0.43262682846086165,-1.1411573064894256,-4.655037616794047,-3.694487838821722,42.121826748231655,1.3900032043457031,2.461575320681547,0.7369989395141658,-2.29205409703178,3.766051976060112,-0.7775275787588072,2.251525457787139,2.8800010681152273,0.9524017126158918,-77.23651497932251,1.514526518272974,10,0.8800010681152273,-1.5699996948242259,-5.457499504089363,-4.164999008178718,5.430000305175774,0,0.123074277406366,1.0,58.0,-3.9412081500759655,58.0,1.0,57.47999954223633,0.123074277406366
1196,2004-10-05,57.29999923706055,57.29999923706055,57.0,57.0,132.0,0.0031512659058419157,1.0,-0.21897710629340367,59.10194410726339,73.79622188589424,0.352390787589286,-1.1393590282401789,-4.767733488791478,-3.8272807960334063,42.687555926453925,0.2999992370605469,2.4880830163402834,0.7644992828369155,-2.115855037344602,3.644853603018433,-0.6756778772538468,2.2046764429276777,2.6420007324218773,20.134154303050476,-53.011594288720076,1.4401771600907598,10,0.7000007629394531,-1.75,-5.53749942779541,-4.344999313354492,5.700000762939453,1,0.1151832875514176,1.0291976900244475,57.11999893188477,1.0,58.0,-3.9412081500759655,58.0,0.1151832875514176
1197,2004-10-06,57.7599983215332,58.22999954223633,57.68000030517578,57.68000030517578,1112.0,0.008027907340269813,-12.7503218730628,0.26666073267805146,62.3391636487427,71.59743348254553,0.07771054916833009,-1.3985577067345218,-5.111141192909436,-4.229573467282364,43.426341185754616,0.9300003051757812,2.3378891726072553,1.0514984130859375,-1.6750358400167045,3.7780326661885795,-0.3117687134653835,2.4147655396372585,2.0643216491699263,51.00654130237202,-20.13359604210867,1.3632671265513197,10,0.7400016784667969,-2.1099987030029297,-5.9199981689453125,-4.804998397827148,5.520000457763679,2,0.1064750987637435,1.0,57.29999923706055,1.0291976900244475,57.11999893188477,1.0,58.0,0.1064750987637435
1198,2004-10-07,56.9000015258789,57.70000076293945,56.9000015258789,57.31000137329102,2880.0,-0.014889141631669545,-2.90243675508694,-5.125125172857934,55.45851764797992,67.49264029735444,0.9935971870160358,-0.3800514118315377,-4.124411561099734,-3.3054276458182628,43.63882515422051,0.859996795654304,2.1620628243492916,0.07850151062010724,-2.468490353842924,2.6254933750831384,-1.1949944216114048,1.3519974428516193,2.8113456459961057,0.0,-64.70163475505248,1.2734959322315145,10,1.549999237060554,-1.1000022888183523,-5.0600013732910085,-3.9450016021728445,6.719997406005874,3,0.13356763216718925,-12.7503218730628,57.7599983215332,1.0,57.29999923706055,1.0291976900244475,57.11999893188477,0.13356763216718925
1199,2004-10-08,57.79999923706055,57.79999923706055,57.16999816894531,57.25,448.0,0.015817182549148434,1.290916152837792,-1.3414620530521777,56.1761465303646,63.592513364688806,0.06956094964553472,-1.07527524432507,-4.892664907820816,-4.138265665558308,43.850637753977104,0.8999977111816477,2.0444412285155664,0.8134992599487276,-1.5187751915723098,3.145773711469765,-0.3526379658117875,1.9796364857092428,1.7426671960546898,56.6036242019728,-3.482929066717702,1.1661372257605176,10,0.2500019073486328,-2.0,-5.959999084472656,-4.844999313354492,5.869998931884766,4,0.10692042191608286,-2.90243675508694,56.9000015258789,-12.7503218730628,57.7599983215332,1.0,57.29999923706055,0.10692042191608286
1200,2004-10-11,57.88999938964844,57.88999938964844,57.5099983215332,57.5099983215332,825.0,0.0015570960860875616,1.0,0.6909119913440931,55.40982800081383,62.10039692619766,-0.31365753314576494,-0.9551290137698416,-4.860053820541317,-4.167884536117086,44.01546613103871,0.3800010681152344,1.879120123656719,0.7389993667602539,-1.3342569593454812,2.812255692865989,-0.29762879629261363,1.7756275298131214,1.4941071490326223,74.43604062515251,18.596947412831028,1.036628163052869,10,-0.19499778747558594,-2.0900001525878906,-5.934999465942383,-4.934999465942383,5.779998779296875,0,0.10122647559397646,1.290916152837792,57.79999923706055,-2.90243675508694,56.9000015258789,-12.7503218730628,57.7599983215332,0.10122647559397646
1201,2004-10-12,57.88000106811523,57.95000076293945,57.88000106811523,57.93999862670898,180.0,-0.00017271241386462854,-1.3334181078334006,-0.15788786829292778,57.03037771974435,60.933674817494676,-0.26926846052889175,-0.7571235390223734,-4.713749116182065,-4.09631142994845,44.06343013329705,0.06999969482422586,1.5509671784605956,0.585000991821282,-1.2449994187690123,2.4150014024115762,-0.32999921347386163,1.5000011971164255,1.3550591697977055,73.68428600520251,19.8993857935196,0.9150002052951455,10,-0.1849994659423757,-2.0800018310546804,-5.842501640319817,-4.925001144409173,6.969997406005881,1,0.08068414102911814,1.0,57.88999938964844,1.290916152837792,57.79999923706055,-2.90243675508694,56.9000015258789,0.08068414102911814
1202,2004-10-13,58.56999969482422,59.0,58.0,58.0,3993.0,0.011921192363092414,-2.5087738084084004,-9.500381485249237,57.55556535132967,59.48020398428375,-0.8810415043599846,-1.2953749524238916,-5.223085705942921,-4.73319090137322,44.02795200106259,1.1199989318847727,1.1619166334585174,1.1364995956420927,-0.6354593874436247,2.90845857872781,0.2505201040992304,2.022479087184955,0.5249570203666707,79.52378011342381,30.280044561143576,0.8859794915428604,10,-0.6199989318847656,-2.0149993896484375,-6.2925004959106445,-5.614999771118164,6.9199981689453125,2,0.07563599672627719,-1.3334181078334006,57.88000106811523,1.0,57.88999938964844,1.290916152837792,57.79999923706055,0.07563599672627719
1203,2004-10-14,58.5099983215332,58.6500015258789,58.20000076293945,58.20000076293945,1595.0,-0.0010244386819814322,-1.9032535932269674,0.5438556571321492,53.08342662513393,57.56876117211699,-0.8281811015256935,-1.0647121661745444,-5.011310253062923,-4.632653708496676,43.93817187775715,0.450000762939446,1.0438761089422286,0.9334983825683594,-0.6876276528221297,2.5546244179588484,0.12293536487311485,1.744061400263604,0.4900016784667969,73.22397878780299,29.144753171711315,0.8105630176952455,10,-0.55999755859375,-1.5249977111816406,-6.2074995040893555,-6.004999160766602,7.290004730224609,3,0.08152453588446251,-2.5087738084084004,58.56999969482422,-1.3334181078334006,57.88000106811523,1.0,57.88999938964844,0.08152453588446251
1204,2004-10-15,58.9000015258789,58.9000015258789,58.5,58.5,680.0,0.0066655822172903,1.0000000000000355,1.2903376648946414,45.42898731277254,55.73155077157166,-1.2036724027965349,-1.2842850992971862,-5.232206902039273,-4.974491877971545,43.89125086911853,0.40000152587889914,0.9560723763390371,1.1735015869140568,-0.346487694830266,2.6934908686583796,0.41350694604189897,1.9334962277862147,-2.0,93.28870057220347,52.59381402765757,0.7599946408721605,10,-0.950000762939446,-1.6500015258788991,-6.300002098083489,-6.645002365112298,6.449996948242209,4,0.08013577731287569,-1.9032535932269674,58.5099983215332,-2.5087738084084004,58.56999969482422,-1.3334181078334006,57.88000106811523,0.08013577731287569
1205,2004-10-18,58.61000061035156,58.61000061035156,58.5,58.5,1520.0,-0.004923614737088244,1.0,0.2750004768353441,60.60038919946437,55.89804467070509,-0.7600110530970028,-0.885307279543234,-4.766535047461531,-4.641834425267035,43.44744900810994,0.40000152587889914,0.7787130394072221,0.7855007171630888,-0.6944630100838296,2.265464444410007,0.045518853539626036,1.5254825807865515,-1.6699990844726642,65.1785927159651,23.024236754240334,0.7399818636234599,10,-0.6599998474121094,-1.3600006103515625,-5.9800004959106445,-6.355001449584961,6.69000244140625,0,0.08633334765227874,1.0000000000000355,58.9000015258789,-1.9032535932269674,58.5099983215332,-2.5087738084084004,58.56999969482422,0.08633334765227874
1206,2004-10-19,58.54999923706055,59.0,58.54999923706055,58.75,450.0,-0.001023739509745325,-3.4999904632932157,-1.8181786655569427,59.925786790246825,55.629891686427776,-0.5632859419631586,-0.7329319593457839,-4.553728314391151,-4.528713752143396,42.93318971116346,0.4500007629394531,0.5994073819375387,0.6429994583129854,-0.8035512452790101,2.089550161904981,-0.08027589348301234,1.3662748101089832,-1.5707977111816476,54.99992370605469,11.689870930141694,0.7232753517959994,10,-0.5999984741210938,-1.25,-5.799999237060547,-6.295000076293945,6.469997406005845,1,0.08744660971137885,1.0,58.61000061035156,1.0000000000000355,58.9000015258789,-1.9032535932269674,58.5099983215332,0.08744660971137885
1207,2004-10-20,58.5,58.5,58.5,58.5,1500.0,-0.0008539579455518753,1.0,-0.0,55.081302704094135,55.587978914884914,-0.4439663580826334,-0.5646013577881845,-4.346742326093931,-4.421035543287033,42.316389792226175,0.049999237060546875,0.5632756980097469,0.4995002746582031,-0.8370700582999433,1.8360706076163495,-0.1687848918208701,1.1677854411372763,-1.439966535156259,37.49994039529838,-7.357427998653819,0.6682851664790739,10,-0.41500091552734375,-0.875,-5.550000190734863,-6.120000839233398,6.989997863769531,2,0.10854698246360872,-3.4999904632932157,58.54999923706055,1.0,58.61000061035156,1.0000000000000355,58.9000015258789,0.10854698246360872
1208,2004-10-21,58.9000015258789,58.9000015258789,58.5,58.5,828.0,0.00683763292100692,1.0000000000000355,100.0,58.458661442730005,55.84159168292551,-0.5927690460944675,-0.8764357271971406,-4.562529617854601,-4.787590704707249,42.27075072727601,0.40000152587889914,0.5678898692242456,0.8150016784667926,-0.524825727883929,2.1548290848175142,0.1450879752914318,1.4849153816421534,-1.7623693996289092,80.00030517577983,31.395443294695085,0.6699137031753618,10,-0.6450023651122976,-1.2750015258788991,-5.675002098083489,-6.245002746582024,6.099998474121101,3,0.11188448501134896,1.0,58.5,-3.4999904632932157,58.54999923706055,1.0,58.61000061035156,0.11188448501134896
1209,2004-10-22,59.18999862670898,59.18999862670898,58.91999816894531,58.91999816894531,252.0,0.004923549971431962,1.0000000000000526,0.6749985694939765,71.88162330435328,57.67179116109656,-0.7429932047972159,-1.1306806121302557,-4.6466375053781235,-5.046426644541107,41.856206485584586,0.2899971008300781,0.5123089068595661,1.0454988479614187,-0.3813043890134651,2.4723020849363024,0.33209722947398035,1.758900466448857,-1.977871785508988,100.0,43.49334096802036,0.7134016184874414,10,-0.654998779296875,-1.4399986267089773,-5.914998054504387,-6.484998703002923,6.310001373291023,4,0.11167434665332343,1.0000000000000355,58.9000015258789,1.0,58.5,-3.4999904632932157,58.54999923706055,0.11167434665332343
1210,2004-10-25,58.45000076293945,59.099998474121094,58.43999862670898,59.099998474121094,2743.0,-0.012502076042211763,1.0307759121560376,-2.4073948487546373,60.869593434962574,58.0983706850097,0.09475961401053468,-0.5031120652737684,-3.7244469820335553,-4.281010713097089,40.34674173747571,0.75,0.5797786067961681,0.36050090789795064,-0.9149596122626917,1.635961428058593,-0.277229352182367,0.9982311679782683,-1.1192016146089259,1.3336181640634472,-57.30471919799254,0.6377302600803203,10,0.14499855041503906,-0.7000007629394531,-5.175000190734863,-5.745000839233398,10.799999237060547,0,0.11804957435615027,1.0000000000000526,59.18999862670898,1.0000000000000355,58.9000015258789,1.0,58.5,0.11804957435615027
1211,2004-10-26,59.0,59.0,58.099998474121094,58.099998474121094,10970.0,0.009409738749041718,1.0,-1.3846226077362334,61.52419322245172,58.53932933735659,-0.31252569845154454,-0.9838399596505951,-4.092422227282981,-4.793832689862796,39.76028156091878,0.9000015258789062,0.59325568249686,0.8345001220703097,-0.4688799066000868,2.137880150740706,0.18281010773511497,1.4861901364055043,-1.5576488829667667,82.56893576960685,22.01655767262306,0.6516900143351978,10,-0.35500144958496094,-1.0,-4.972498893737793,-5.920000076293945,9.5,1,0.10677971274165787,1.0307759121560376,58.45000076293945,1.0000000000000526,59.18999862670898,1.0000000000000355,58.9000015258789,0.10677971274165787
1212,2004-10-27,59.38999938964844,59.43999862670898,58.95000076293945,59.43999862670898,522.0,0.006610159146583694,18.60021362631184,-0.055554613656585164,75.35641421275007,61.01410573598061,-0.6414289610535278,-1.2895247628054065,-4.289856213101956,-5.156783328607887,39.24605730575765,0.48999786376952414,0.6263678517548783,1.1289995193481417,-0.2410854564266529,2.4990844951229363,0.44395703146074084,1.8140420072355425,-1.842789422034663,96.26871407708586,26.897867139186232,0.6850424878873981,10,-0.6200008392333984,-1.3899993896484375,-4.947498321533203,-6.184999465942383,9.099998474121094,2,0.09479705861723331,1.0,59.0,1.0307759121560376,58.45000076293945,1.0000000000000526,59.18999862670898,0.09479705861723331
1213,2004-10-28,59.5099983215332,59.79999923706055,58.9000015258789,59.0,3593.0,0.002020524214817243,-1.5352217106075847,-10.200122072176622,70.70218186050214,63.82223846350612,-0.6757196110113597,-1.3603436475617912,-4.226432150696425,-5.2561059911868995,38.42682919998173,0.8999977111816477,0.6553530639227176,1.1734985351562486,-0.2986465124987632,2.6456435828112603,0.43742601132874626,1.909571058983751,-1.8113652611918099,82.94113027185315,11.461453770466932,0.7360725238275044,10,-0.5599994659423828,-1.5099983215332031,-4.884998321533203,-6.254999160766602,8.189998626708984,3,0.10048730819863794,18.60021362631184,59.38999938964844,1.0,59.0,1.0307759121560376,58.45000076293945,0.10048730819863794
1214,2004-10-29,61.65999984741211,61.65999984741211,59.45000076293945,59.70000076293945,6065.0,0.036128408444282334,1.255102159976022,3.8431481079787275,80.45235294153906,66.02801221262553,-2.674271549932584,-3.396213826301363,-6.156186211637248,-7.382938149640125,37.90281689232769,2.2099990844726562,0.6868732255691228,3.140500068664551,1.0601714988843156,5.220828638444786,2.100335783774433,4.180664353554668,-3.751230169398802,100.0,27.700690623892243,1.0401642848901174,10,-1.7800006866455078,-2.3799991607666016,-6.852499961853027,-8.30000114440918,3.8599967956542827,4,0.05416802077283944,-1.5352217106075847,59.5099983215332,18.60021362631184,59.38999938964844,1.0,59.0,0.05416802077283944
1215,2004-11-01,64.15000152587889,64.44999694824219,62.099998474121094,62.099998474121094,5067.0,0.04038277140169799,-1.2926780251434855,1.045920412921702,86.15916391710812,68.94283189338789,-4.8006178418796495,-5.620718479746145,-8.387307300044597,-9.840644480088201,38.75799147034721,2.789997100830078,0.8515714316294449,5.279001617431625,2.1057650650616537,8.452238169801596,3.6923833412466394,6.865619893616611,-5.7910842275377306,95.27566150470898,22.19517602417676,1.5866182761849856,11,-2.8750038146972514,-3.475002288818345,-8.922501564025865,-10.39500236511229,0.15000152587892046,0,0.021044402837254728,1.255102159976022,61.65999984741211,-1.5352217106075847,59.5099983215332,18.60021362631184,59.38999938964844,0.021044402837254728
1216,2004-11-02,63.9000015258789,64.15000152587889,63.0,63.77000045776367,4787.0,-0.0038971160413634465,2.650792305223824,0.06341506077454684,82.38152890037587,71.97619035964142,-4.148132215195716,-5.113059815576825,-7.887599846137832,-9.560752402256377,39.77317351973772,1.150001525878892,1.0754464788733031,4.699001502990718,0.9021993532537991,8.495803652727638,2.8006004281222587,6.597402577859178,-4.688333076551594,90.0901643964043,17.08839187246089,1.8984010748684588,11,-2.6250038146972585,-3.2250022888183523,-7.510001182556145,-9.145002365112298,-0.9000015258788991,1,0.08372454376162097,-1.2926780251434855,64.15000152587889,1.255102159976022,61.65999984741211,-1.5352217106075847,59.5099983215332,0.08372454376162097
1217,2004-11-03,63.90999984741211,64.0,63.4000015258789,63.43000030517578,8925.0,0.00015646825186954594,-1.2222285015929657,3.6922738343263264,83.00734305879034,74.7038216503148,-3.699009160432901,-4.889372398238848,-7.66035693763763,-9.540976030898271,40.35821218108481,0.5999984741211009,1.2345021737469892,4.4014997482299805,0.1296414397721506,8.67335805668781,2.265570594001069,6.537428902458892,-3.964965408236722,90.27031448252731,16.582142805220144,2.1359291542289145,11,-2.6350021362304688,-3.2350006103515625,-7.404999732971191,-9.155000686645508,-0.15999984741210938,2,0.07181974907755784,2.650792305223824,63.9000015258789,-1.2926780251434855,64.15000152587889,1.255102159976022,61.65999984741211,0.07181974907755784
1218,2004-11-04,64.5,66.0,64.0,64.0,16856.0,0.00923173453288273,-7.0,1.0416676600783603,83.4128896750953,75.98507346928614,-3.8119827192446536,-5.144571038527104,-8.062298257837256,-10.09156056195475,42.00905744918168,2.0900001525878906,1.4424759780300889,4.611499977111819,-0.020300429878375326,9.243300384102014,2.295599773616722,6.9274001806069165,-3.92427080955526,77.09923397375604,5.64707114054832,2.3159002034950964,11,-2.450000762939453,-3.049999237060547,-7.850000381469727,-9.745000839233398,0.980003356933608,3,0.06186043199642688,-1.2222285015929657,63.90999984741211,2.650792305223824,63.9000015258789,-1.2926780251434855,64.15000152587889,0.06186043199642688
1219,2004-11-05,63.97999954223633,64.69999694824219,62.599998474121094,64.05000305175781,5939.0,-0.008062022600987206,2.065710665905579,-0.14000701904296875,81.18467439265001,78.24230468680696,-2.8396899182295527,-4.3614556072927115,-7.340607540228014,-9.53492774946605,43.16638366100795,2.0999984741210938,1.7078650158085935,3.7824995040893583,-1.0814039292978208,8.646402937476537,1.3505477873957688,6.214451220782948,-2.536387022262744,48.20513673239029,-23.04749853203667,2.431951716693591,11,-1.9300003051757812,-2.529998779296875,-7.329999923706055,-9.225000381469727,1.0200004577636719,4,0.0581431296127175,-7.0,64.5,-1.2222285015929657,63.90999984741211,2.650792305223824,63.9000015258789,0.0581431296127175
1220,2004-11-08,63.75,64.19999694824219,63.75,64.0,5701.0,-0.003594866268864183,-2.5999755859375,3.571249523186747,79.61277759216006,80.25214739455234,-1.9878688246029839,-3.8682573341453974,-6.910655679598065,-9.251697550491471,44.33358477730521,0.4499969482421875,1.9443484720830995,3.259499931335448,-1.7236740788021905,8.242673941473079,0.7679129262666322,5.751086936404263,-1.577365483222188,33.82355911095154,-37.85385293012775,2.491587005068817,11,-1.2999992370605469,-2.299999237060547,-6.975000381469727,-8.995000839233398,0.9499969482421875,0,0.02776465322457078,2.065710665905579,63.97999954223633,-7.0,64.5,-1.2222285015929657,63.90999984741211,0.02776465322457078
1221,2004-11-09,62.54999923706055,63.45000076293945,62.099998474121094,63.45000076293945,3418.0,-0.01882354137944242,2.0,3.600006103515625,70.39275261045633,79.70062943874191,-0.258531161413579,-2.424772733487977,-5.47313434495031,-8.005861719419528,44.98995661649404,1.6500015258789062,2.08443217788745,1.8259992599487305,-3.0791751920288846,6.731173711926338,-0.626587966040077,4.278586485937538,3.450000762939453,11.538476586571097,-61.79929060015756,2.452587225988804,11,-0.09999847412109375,-1.0999984741210938,-5.774999618530273,-7.795000076293945,1.4200019836425852,1,0.027977679233293973,-2.5999755859375,63.75,2.065710665905579,63.97999954223633,-7.0,64.5,0.027977679233293973
1222,2004-11-10,63.0,63.4000015258789,62.95000076293945,62.97999954223633,4843.0,0.007194256889340389,-10.250298030613527,-0.022222693171703473,70.5410833133298,79.6827296001672,-0.15935983981197666,-2.662373504422632,-5.691607288894524,-8.40918074615405,45.08623760667605,0.8500022888183523,2.3780133376190804,2.054500007629393,-2.8412062028862124,6.950206218144999,-0.3933530976284061,4.502353112887192,2.921999969482428,23.076953173142194,-47.37663918875756,2.4478531052578023,11,-0.27499961853027344,-1.5499992370605469,-6.225000381469727,-8.245000839233398,0.6599998474121094,2,0.0,2.0,62.54999923706055,-2.5999755859375,63.75,2.065710665905579,63.97999954223633,0.0
1223,2004-11-11,63.27999877929688,63.7400016784668,63.27999877929688,63.29999923706055,745.0,0.004444425068204527,-44.99923707804075,-0.9999999999996447,70.51154070573841,78.57819490730046,0.16947692747375953,-2.7054003131314275,-5.732051036841597,-8.652371049339791,45.24162404544948,0.7400016784667969,2.6684984962817566,2.095998764038093,-2.7647632003292344,6.9567607284054205,-0.3343822181455707,4.526379746221757,2.565561160278314,45.384653757332565,-20.450333796742292,2.4303809821836633,11,0.7700004577636648,-1.829998016357429,-6.204998970031745,-8.52499961853028,2.220001220703118,3,0.007427326639849463,-10.250298030613527,63.0,2.0,62.54999923706055,-2.5999755859375,63.75,0.007427326639849463
1224,2004-11-12,63.61999893188477,64.08999633789061,63.61999893188477,63.7400016784668,935.0,0.005372948153392398,-6.833110814419798,6.000000000001776,77.01148554759847,77.56178619957717,0.15281041836532694,-2.8181472677410895,-5.838758083065038,-8.961993874211814,45.32388031109547,0.8099975585937287,2.8959834008905645,2.1999990463256935,-2.65216933490931,7.05216742756069,-0.22608514429180815,4.626083236943195,2.150649778381343,72.3810267719285,-1.546320902986622,2.4260841906174986,11,0.43000030517577414,-2.0349998474121165,-6.494998931884773,-8.864999771118171,3.6300010681152273,4,0.029236159325313205,-44.99923707804075,63.27999877929688,-10.250298030613527,63.0,2.0,62.54999923706055,0.029236159325313205
1225,2004-11-15,63.66999816894531,64.0,63.25,63.61999893188477,529.0,0.0007859043995595005,1.1126674296030044,-0.4166507724584816,75.74420245907089,76.82430548387663,0.030801389651642808,-2.603089181474843,-5.62589477895645,-8.971276673335218,45.28843478409451,0.75,3.2005702880764417,1.9969984054565444,-2.7650892190880825,6.759086030001164,-0.3840454068157726,4.378042217728854,2.0272375365979087,78.89454171826475,5.809952208916485,2.3810438122723108,11,0.3800010681152344,-1.914999008178711,-6.744997978210449,-8.914999008178711,3.9199981689452983,0,0.020888988052514046,-6.833110814419798,63.61999893188477,-44.99923707804075,63.27999877929688,-10.250298030613527,63.0,0.020888988052514046
1226,2004-11-16,63.66999816894531,63.66999816894531,63.66999816894531,63.66999816894531,0.0,0.0,1.0,0.0,74.65436998167367,75.89619736419698,-0.005873280952073401,-2.3187268190844463,-5.438207384367296,-8.904120404606118,45.031490068354366,0.0,3.243827613749957,1.7409984588623075,-2.8620251234879532,6.344022041212575,-0.5605133323128229,4.042510250037438,1.9552927919694696,63.15791234862531,-6.705124692766738,2.301511791175133,11,0.3800010681152344,-1.7299976348876953,-6.922497749328613,-8.914999008178711,3.3300018310546875,1,0.01617714479218013,1.1126674296030044,63.66999816894531,-6.833110814419798,63.61999893188477,-44.99923707804075,63.27999877929688,0.01617714479218013
1227,2004-11-17,64.84999847412111,65.08000183105469,64.01999664306639,64.09999847412111,1116.0,0.01853306642234731,-1.329672356551078,100.0,77.4127270655075,75.22951262979835,-1.160557442112868,-3.1606577792515864,-6.4145507522767105,-10.002076139345633,45.062126869667395,1.410003662109375,2.976510952123917,2.603498840332044,-1.8780479957771377,7.085045676441233,0.36272542227744964,4.844272258386638,0.7047866370577935,87.43152312579811,18.42870383668223,2.240773418054594,11,-1.2599983215332173,-2.849998474121108,-8.102498054504409,-10.094999313354506,1.7600021362304545,2,-0.013569734373535036,1.0,63.66999816894531,1.1126674296030044,63.66999816894531,-6.833110814419798,63.61999893188477,-0.013569734373535036
1228,2004-11-18,65.48999786376953,65.48999786376953,64.66999816894531,65.0,4317.0,0.009868919116533537,2.3469521214480342,0.6533304850260416,73.26851901207219,74.34993980973414,-1.838718295063174,-3.45898108422152,-6.850218289057132,-10.565376075798511,44.925510614118416,0.8199996948242188,2.79393279690607,2.9139984130859347,-1.5000956002956087,7.328092426467478,0.706951406395163,5.121045419776706,-3.3899993896484375,100.0,33.475684265621084,2.207047006690773,11,-1.6949996948242188,-3.4399986267089844,-8.237497329711914,-10.73499870300293,1.1200027465820312,3,-0.027943168056962397,-1.329672356551078,64.84999847412111,1.0,63.66999816894531,1.1126674296030044,63.66999816894531,-0.027943168056962397
1229,2004-11-19,65.80000305175781,66.0,65.5,65.59999847412111,4544.0,0.0047336264788577775,-1.4999904632932155,0.4081743869209519,63.63636936843789,72.57478334043168,-2.082391997477515,-3.423937682248585,-6.943563167362541,-10.79610047754894,44.69377582603671,0.5100021362304688,2.61002455012477,2.89350337982178,-1.4422637293815939,7.229270489025147,0.7256198252200932,5.061386934423467,-3.6322045898437523,92.7273837002841,28.607263533412265,2.167883554601685,11,-1.7500038146972656,-3.7500038146972656,-8.332502365112305,-11.045003890991211,0.6999969482421875,4,-0.004559316684557446,2.3469521214480342,65.48999786376953,-1.329672356551078,64.84999847412111,1.0,63.66999816894531,-0.004559316684557446
1230,2004-11-22,65.34999847412111,66.0,65.34999847412111,66.0,708.0,-0.006838975026836058,-1.0000000000000437,-3.2499332443259275,61.59996142582852,71.5978065421397,-1.5439194104554588,-2.561845070810463,-6.280884049229456,-10.276770274097828,45.10668960247813,0.650001525878892,2.3514386374594736,2.098498916625992,-1.8224158120301013,6.019413645282086,0.138041552297949,4.058956280954035,-3.0289119506836073,72.10296072665894,10.802412140897573,1.960457364328045,11,-0.8749980926513814,-3.299999237060561,-7.749998092651381,-10.499998092651381,0.650001525878892,0,0.029074239789482093,-1.4999904632932155,65.80000305175781,2.3469521214480342,65.48999786376953,-1.329672356551078,64.84999847412111,0.029074239789482093
1231,2004-11-23,65.30000305175781,65.41000366210939,65.0,65.30000305175781,1154.0,-0.000765040910951087,2.727285337771877,-0.0,61.04930174111386,70.54316414522681,-1.1877137838922494,-2.1245985866384203,-6.027305366861938,-10.148733214771838,45.89248733159002,0.4100036621093892,2.136252115252468,1.7335033416748047,-1.7354896754361278,5.202496358785744,-0.0009931668806615335,3.467999850230271,-2.8317599892578116,64.64667871441092,6.721009585675503,1.7344965085554682,11,-0.6750030517578125,-3.2500038146972656,-7.700002670288086,-10.450002670288086,1.7999954223632955,1,0.03506880825591563,-1.0000000000000437,65.34999847412111,-1.4999904632932155,65.80000305175781,2.3469521214480342,65.48999786376953,0.03506880825591563
1232,2004-11-24,65.01999664306639,65.79000091552734,65.01999664306639,65.79000091552734,398.0,-0.00428799993270268,1.0000000000000369,-100.0,54.34779003128288,68.74719184806509,-0.6604959195130533,-1.4769022017528854,-5.568562263577903,-9.790563047761317,46.48510492728427,0.7700042724609517,1.9370812533736128,1.1719970703124858,-1.738808192824692,4.0828023334496635,-0.28340556125610306,2.6273997018810746,-2.4104833030663926,26.315638516341878,-27.979113607934956,1.45540263156859,11,-0.39499664306639204,-2.969997406005845,-7.394996643066392,-10.169996261596665,3.440002441406264,2,0.03045222176499074,2.727285337771877,65.30000305175781,-1.0000000000000437,65.34999847412111,-1.4999904632932155,65.80000305175781,0.03045222176499074
1233,2004-11-25,65.48999786376953,65.48999786376953,64.55999755859375,64.55999755859375,700.0,0.007228564210534527,1.0,-1.2077859025424345,62.731832459857245,67.16056372720496,-0.8761810925512208,-1.5556870450027276,-5.8458445566115955,-10.179672348227257,46.707321511306176,0.9300003051757812,1.9149224396644016,1.3429983139038058,-0.8254657743833604,3.511462402190965,0.25876626976022976,2.427230358047389,-2.7448650573695303,64.5832450303056,9.125010592973688,1.0842320441435798,11,-0.8649978637695312,-3.4399986267089844,-7.634998321533203,-10.639997482299805,2.970001220703125,3,0.01710189010712493,1.0000000000000369,65.01999664306639,2.727285337771877,65.30000305175781,-1.0000000000000437,65.34999847412111,0.01710189010712493
1234,2004-11-26,65.0,65.01999664306639,64.84999847412111,65.01999664306639,370.0,-0.00748202595438785,16.002670736381493,-0.021501759682339496,60.09691410597564,65.4219761324166,-0.18980393629772152,-0.8460103502940655,-5.172907616627796,-9.607617205216854,45.968852613442586,0.6399993896484233,1.8551267313577,0.6860004425048771,-1.1676040450512062,2.5396049300609604,-0.24080180127316453,1.6128026862829188,-2.1246725058559974,30.555673292925867,-26.49745514420868,0.9268022437780422,11,-0.16500091552734375,-2.950000762939453,-7.060000419616699,-10.149999618530273,3.0,4,0.024769240159254746,1.0,65.48999786376953,1.0000000000000369,65.01999664306639,2.727285337771877,65.30000305175781,0.024769240159254746
1235,2004-11-29,65.5,65.5,64.33999633789061,65.0,12128.0,0.007692307692307665,3.640014648437557,-25.00419687144089,76.86699236297498,65.6678230636723,-0.450269972483369,-1.30668034497765,-5.504565130097134,-10.034433450771388,44.05105172659341,1.1600036621093892,1.795802531041872,1.1185005187988253,-0.8068900763578597,3.0438911139555103,0.1558052212204757,2.0811958163771678,-2.4996856056217567,80.0000000000002,16.479490628891426,0.9626952975783436,11,-0.4900016784667969,-3.450000762939453,-7.357500076293945,-10.649999618530273,2.269996643066392,0,0.01526717557251911,16.002670736381493,65.0,1.0,65.48999786376953,1.0000000000000369,65.01999664306639,0.01526717557251911
1236,2004-11-30,69.25,69.34999847412111,65.0,65.19999694824219,4939.0,0.057251908396946494,1.047058105468743,8.100006103515625,85.55172880696858,66.57215659050131,-3.7163180375197555,-4.885819693737588,-9.04723593880999,-13.696843872385138,42.61989678328732,4.349998474121108,1.7475497275860192,4.601000595092771,1.7118850749844938,7.490116115201047,3.156442835038632,6.045558355146909,-6.12969818139689,98.00402332370368,28.154527686645963,1.4445577600541384,11,-2.4050025939941406,-5.525001525878899,-11.077500343322754,-14.399999618530273,-0.8000030517578125,1,-0.04693140794223827,3.640014648437557,65.5,16.002670736381493,65.0,1.0,65.48999786376953,-0.04693140794223827
1237,2004-12-01,68.5,68.75,67.98999786376953,68.75,2014.0,-0.010830324909747335,5.08001708984375,-0.06172834854815557,78.18572200690754,67.11851247881634,-2.675471090871838,-3.9782858233367904,-8.085642880802311,-12.857137803022589,41.11140044850357,1.2600021362304688,1.7258916102637443,3.621500587463373,0.2849762222653851,6.958024952661361,1.9532384048643792,5.289762770062367,-5.005916382065813,83.03396982659487,9.673035500920292,1.6682621825989943,12,-1.6550025939941406,-4.375,-10.17750072479248,-13.649999618530273,1.0,2,-0.020437978479983854,1.047058105468743,69.25,3.640014648437557,65.5,16.002670736381493,65.0,-0.020437978479983854
1238,2004-12-02,68.48999786376953,68.5,68.0,68.5,1950.0,-0.0001460165873060637,98.97864225781846,0.040008544921875,77.26759532138452,68.63309314025486,-2.4531406474937967,-3.8515051322271745,-7.878499252061545,-12.756577045630102,39.01325031513447,0.5,1.7476801699969116,3.4119985580444308,-0.2867218636044697,7.110718979693324,1.5626383472199876,5.261358768868881,-4.644559354464128,82.83432647398755,8.963224692893803,1.849360210824448,12,-1.6450004577636719,-4.364997863769531,-10.104998588562012,-13.489997863769531,1.5100021362304688,3,-0.00043800233950286316,5.08001708984375,68.5,1.047058105468743,69.25,3.640014648437557,65.5,-0.00043800233950286316
1239,2004-12-03,67.69999694824219,68.09999847412111,67.30000305175781,68.09999847412111,1224.0,-0.011534544315488282,2.9999618531726493,39.9916094584301,70.83760694550072,69.65949819799621,-1.5257293339768268,-2.918136251256101,-6.921940080353153,-11.878893550553073,38.06838081110678,1.1899948120117188,1.6102704072091143,2.435997772216794,-1.401761434731199,6.27375697916478,0.5171181687427975,4.354877375690791,-3.5242848410478445,67.06585184970851,-5.914949723398365,1.9188796034739939,12,-0.8549995422363281,-3.299997329711914,-9.224997520446777,-12.699996948242188,2.3000030517578125,4,0.011226029106197855,98.97864225781846,68.48999786376953,5.08001708984375,68.5,1.047058105468743,69.25,0.011226029106197855
1240,2004-12-06,65.51999664306639,67.5,65.51999664306639,67.19999694824219,1702.0,-0.032200892222232214,-1.357146425311397,4.199984741269032,57.80589168847632,69.29911930325872,0.7609423640548272,-0.6310895189805024,-4.647247995682861,-9.622198745133133,36.54405752412497,2.1800003051757955,1.4676065481013438,0.1674976348876811,-3.604325225055277,3.939320494830639,-1.718413795083805,2.05340906485916,-1.033827353856438,11.953950010786023,-59.697097090012115,1.8859114299714799,12,1.3250007629394673,0.2050018310547017,-5.939996719360337,-9.53499603271483,4.980003356933608,0,0.03785109102559847,2.9999618531726493,67.69999694824219,98.97864225781846,68.48999786376953,5.08001708984375,68.5,0.03785109102559847
1241,2004-12-07,64.30000305175781,65.75,63.88000106811523,65.30000305175781,2746.0,-0.018620171761527193,-1.032603152094132,0.5952379871117701,47.687152659025244,68.55904848411897,2.038543125255856,0.7660056870279845,-3.278054230798574,-8.331985944680113,36.08211808841369,1.8699989318847727,1.4035368791722647,-1.139996147155756,-4.714089881850839,2.434097587539327,-2.9270430145032975,0.6470507201917854,5.0499954223632955,8.624272602869695,-58.509537196733746,1.787046867347543,12,2.3149967193603516,1.4249954223632812,-3.3250045776367188,-6.920003890991211,5.6999969482421875,1,0.05396568315114125,-1.357146425311397,65.51999664306639,2.9999618531726493,67.69999694824219,98.97864225781846,68.48999786376953,0.05396568315114125
1242,2004-12-08,63.0,63.849998474121094,62.70000076293945,63.849998474121094,3524.0,-0.020217775895148615,1.7058818249544478,0.8499984741210938,40.079698228826956,66.04214468067116,3.377004633576533,2.1776584182352963,-1.8408809701353874,-6.9612653241205535,35.398831308798385,1.6000022888183594,1.3498609605238272,-2.4399991989135685,-6.0140929336086515,1.1340945357815144,-4.22704606626111,-0.652952331566027,6.240598526000994,5.172401319359262,-55.416230512005995,1.787046867347543,12,3.0249996185302734,2.7249984741210938,-2.0250015258789062,-5.620000839233398,7.150001525878892,2,0.08650788806733622,-1.032603152094132,64.30000305175781,-1.357146425311397,65.51999664306639,2.9999618531726493,67.69999694824219,0.08650788806733622
1243,2004-12-09,63.75,63.75,63.0,63.0,1532.0,0.011904761904761862,1.0,-0.8823545251366561,42.10930644780476,64.04352160754107,2.6308965387971597,1.5438279884259316,-2.458931276872093,-7.635308958494349,34.52417899617132,0.75,1.3189395283813496,-1.7134992599487333,-5.233566365710033,1.806567845812559,-3.473532812829376,0.046534292931916355,5.228974615478535,19.4444385575634,-35.547167960574185,1.7600335528806474,12,2.2749996185302734,1.9749984741210938,-2.7750015258789062,-6.14000129699707,6.75,3,0.09019607843137245,1.7058818249544478,63.0,-1.032603152094132,64.30000305175781,-1.357146425311397,65.51999664306639,0.09019607843137245
1244,2004-12-10,65.48000335693361,65.48000335693361,64.0,64.22000122070311,2250.0,0.027137307559742974,1.3492076947762652,1.6800028483073295,50.455518023436724,61.10891334759237,1.0908573755683761,-0.04182831298926715,-4.03416163354953,-9.272297762396029,33.72625235352158,1.730003356933608,1.408726537627615,-0.07649612426756391,-3.48809991876945,3.335107670234315,-1.7822980215184998,1.629305772983379,3.2478123044433573,57.91672991382786,4.879348718542033,1.705801897250941,12,0.5449962615966655,0.2449951171874858,-3.730003356933608,-6.930004119873061,6.509994506835923,4,0.06902865625140153,1.0,63.75,1.7058818249544478,63.0,-1.032603152094132,64.30000305175781,0.06902865625140153
1245,2004-12-13,65.0,65.70999908447266,64.59999847412111,65.58999633789061,610.0,-0.007330533480841339,1.6746943652908932,-0.46825026793659374,48.97958230397143,57.04534151392602,1.6678715334992233,0.5722646243388425,-3.373402468318652,-8.694739862568248,33.275562955691264,1.1100006103515483,1.396221031370871,-0.6229995727539119,-3.93001926357546,2.684020118067643,-2.276509418164693,1.030510272656862,3.486703065439471,75.40982991448823,22.85610185924159,1.653509845410777,12,0.7250003814697266,0.7249984741210938,-3.25,-6.450000762939453,8.25,0,0.07692307692307687,1.3492076947762652,65.48000335693361,1.0,63.75,1.7058818249544478,63.0,0.07692307692307687
1246,2004-12-14,64.69999694824219,65.5,64.69999694824219,65.48000335693361,543.0,-0.004615431565504813,-1.0512730224869666,1.3220529664305116,48.913045168372705,53.792821865199926,1.4020197056509573,1.004911418644724,-2.8982057123708813,-8.279095137674517,32.80051774277924,0.8000030517578125,1.4334910468230362,-0.9745025634765625,-4.184109060290268,2.235103933337143,-2.5793058118834153,0.6303006849302903,3.5552380250972817,66.44509304191226,10.135687228168237,1.6048032484068546,12,0.9000034332275391,1.0250015258789062,-2.7499961853027344,-6.149997711181641,11.800003051757812,1,0.08964456453371428,1.6746943652908932,65.0,1.3492076947762652,65.48000335693361,1.0,63.75,0.08964456453371428
1247,2004-12-15,63.97000122070313,65.0,63.97000122070313,65.0,3716.0,-0.011282778392138537,-1.0000000000000138,1.3205004059195458,44.92658109998735,50.19937584060024,1.5889547932468204,1.75561074222977,-2.012716194302321,-7.415451977996526,31.472673046513954,1.029998779296868,1.3116133487536246,-1.6604984283447166,-4.941039736714451,1.620042880025018,-3.300769082529591,-0.020227774159849332,4.063024384220334,35.79341507017101,-18.665144660060186,1.6402706541848673,12,1.4299983978271413,2.0549983978271413,-2.020000457763679,-5.420001983642585,12.029998779296868,2,0.09426291486993632,-1.0512730224869666,64.69999694824219,1.6746943652908932,65.0,1.3492076947762652,65.48000335693361,0.09426291486993632
1248,2004-12-16,63.65999984741211,64.97000122070311,62.70000076293945,64.44000244140625,7203.0,-0.004846042947873164,1.46739159730071,0.7572849693342472,45.4729745577853,47.381083353076306,1.275949578630076,2.025323138175594,-1.5198928195610932,-6.963467080686435,29.81198698440743,2.2700004577636577,0.6680654501458889,-1.878999900817874,-5.276055983592684,1.5180561819569363,-3.577527942205279,-0.18047185943046884,4.159704763831996,31.89367507632567,-24.531407010372774,1.6985280413874047,12,1.4400005340576172,2.364999771118164,-1.5724992752075195,-5.1100006103515625,11.799999237060547,3,0.10194787455266718,-1.0000000000000138,63.97000122070313,-1.0512730224869666,64.69999694824219,1.6746943652908932,65.0,0.10194787455266718
1249,2004-12-17,65.5,66.5,64.0,64.0,24070.0,0.028903552576158065,-2.3333333333333335,-1.9230705276491273,50.0,46.51376205435672,-1.015756010895501,0.17043332692176705,-3.180934669740786,-8.653334540532867,27.971446041652747,2.8400001525878906,0.1412506970243328,-0.023999595642095528,-3.4188517606138475,3.3708525693296565,-1.7214256781279715,1.6734264868437805,2.114916457311921,73.68420524280052,19.405048970593654,1.6974260824858767,12,-0.8999996185302734,0.5249996185302734,-2.75,-6.850000381469727,10.5,4,0.07633587786259532,1.46739159730071,63.65999984741211,-1.0000000000000138,63.97000122070313,-1.0512730224869666,64.69999694824219,0.07633587786259532
1250,2004-12-20,67.25,67.65000152587889,65.98000335693361,65.98000335693361,2396.0,0.026717557251908497,-1.6299253278545867,0.8466644287109281,42.92786772557288,45.984952617306455,-2.7877047922029305,-1.5071998571170724,-4.7308528997309836,-10.24788839026764,26.38421995570588,2.150001525878892,-0.3608194053649356,1.631000328063962,-1.8486291597800601,5.110629815907984,-0.10881441585804907,3.370815071985973,-4.549999237060547,91.9191623388486,41.38756201682982,1.73981474392201,12,-2.0749988555908203,-1.2250003814697266,-4.432500839233398,-8.450000762939453,11.25,0,0.07048323960995595,-2.3333333333333335,65.5,1.46739159730071,63.65999984741211,-1.0000000000000138,63.97000122070313,0.07048323960995595
1251,2004-12-21,67.58999633789061,68.5,67.48999786376953,67.5,3459.0,0.005055707626626216,-17.363573311138854,0.0708634454917264,46.68607633060103,46.71899462861469,-2.9188898260963327,-1.7569172583178414,-4.862369102693165,-10.423294857156755,25.213391520349205,1.25,-0.7775001576628853,1.8564970016479379,-1.7280610220858392,5.441055025381708,0.06421798978105642,3.6487760135148264,-4.7909955596923695,84.31027962392317,36.32481320534876,1.7922790118668857,12,-1.9899959564208842,-1.5649967193603374,-4.687497138977037,-8.789997100830064,11.420005798339858,1,0.08374025697256049,-1.6299253278545867,67.25,-2.3333333333333335,65.5,1.46739159730071,63.65999984741211,0.08374025697256049
1252,2004-12-22,67.0,67.29000091552734,65.69000244140625,67.29000091552734,1131.0,-0.008729048229876302,10.034437399700087,-3.222363513055782,44.793857030133715,47.01727802665124,-1.901820566862142,-1.0656128659719286,-4.088694151396233,-9.653862650019377,23.43465923822953,1.8999938964843608,-0.9280747832034564,1.1675004959106445,-2.4433583972394928,4.778359389060789,-0.6379289506644312,2.9729299424857203,-3.972959252929691,74.13792763255252,29.29818046083986,1.8054294465750713,12,-1.3999996185302734,-0.9750003814697266,-4.005000114440918,-8.200000762939453,9.800003051757812,2,0.14179104477611948,-17.363573311138854,67.58999633789061,-1.6299253278545867,67.25,-2.3333333333333335,65.5,0.14179104477611948
1253,2004-12-23,66.61000061035156,66.62999725341797,66.5,66.5,453.0,-0.0058208864126632065,-1.3635733111388542,-0.37931125200599825,46.08196747386891,46.531327965588154,-1.188443831713542,-0.619147478368717,-3.5138266006741645,-9.100681054200358,22.048093034408684,0.5,-0.8455113260129394,0.7215009689330998,-2.901711171917867,4.344713109784067,-1.0901051014923837,2.5331070393585833,-3.3640414931640663,58.00001356336806,15.311943910896417,1.8116060704254826,12,-1.010000228881836,-0.5850009918212891,-3.815000534057617,-7.810001373291016,9.489997863769531,3,0.140969813895921,10.034437399700087,67.0,-17.363573311138854,67.58999633789061,-1.6299253278545867,67.25,0.140969813895921
1254,2004-12-24,66.61000061035156,66.61000061035156,66.61000061035156,66.61000061035156,0.0,0.0,1.0,0.0,54.64622491177093,47.16095492201031,-1.1301437711782114,-0.5189528318070273,-3.337719751123629,-8.931052057608419,20.586595069997564,0.0,-0.524354881396178,0.6410009384155302,-2.97061603348736,4.252617910318428,-1.164807547535915,2.4468094243669753,-3.153879857851564,32.740176806620475,-13.26401988820426,1.8058084859514472,12,-1.010000228881836,-0.5850009918212891,-3.687501907348633,-7.055000305175781,12.610000610351562,4,0.1328629093683833,-1.3635733111388542,66.61000061035156,10.034437399700087,67.0,-17.363573311138854,67.58999633789061,0.1328629093683833
1255,2004-12-27,66.5,66.55999755859375,65.80000305175781,66.01000213623047,1117.0,-0.0016514128410691775,1.4918139406901554,100.0,60.35779839581604,48.43259416950401,-0.8772435668416847,-0.3480375418424728,-3.0399105395483303,-8.647146549845154,19.429764264219855,0.80999755859375,-0.2613830590184989,0.48100032806397053,-3.1309663946037176,4.092967050731652,-1.3249830332698735,2.2869836893978146,-2.8421240776000047,28.82556093746606,-21.00199146949352,1.805983361333841,12,-0.8999996185302734,-0.47500038146972656,-3.450000762939453,-6.5149993896484375,14.900001525878906,0,0.1428571428571428,1.0,66.61000061035156,-1.3635733111388542,66.61000061035156,10.034437399700087,67.0,0.1428571428571428
1256,2004-12-28,66.0,66.0,66.0,66.0,1074.0,-0.007518796992481258,1.0,0.0,65.27494955820211,50.693523998194536,-0.1938285924016867,-0.1096239406949735,-2.352105455958096,-7.987157317971452,16.51913973936136,0.5,-0.2617368944152787,0.14350032806396484,-3.1333021889755344,3.420302845103464,-1.4949009304557848,1.7819015865837144,-2.148439114496007,19.374865889421358,-34.60995687906008,1.6384012585197496,12,-0.39999961853027344,0.024999618530273438,-2.7375001907348633,-5.75,16.0,1,0.18939393939393945,1.4918139406901554,66.5,1.0,66.61000061035156,-1.3635733111388542,66.61000061035156,0.18939393939393945
1257,2004-12-29,67.09999847412111,68.0,65.98999786376953,65.98999786376953,5398.0,0.016666643547289528,-2.621623479276926,100.0,66.47000529631617,53.026527413586855,-0.8975303879649914,-1.3912129919999927,-3.2460327626672907,-8.918347535219262,13.817535386184055,2.0100021362304688,-0.16621639747991424,1.3134988784790238,-1.780230265158096,4.407228022116151,-0.23336569333953605,2.8603634502975837,-3.062500024037277,59.09078298504008,0.706396062942936,1.5468645718185632,12,-0.849998474121108,-1.0749988555908345,-3.7624988555908345,-6.849998474121108,15.900001525878892,2,0.1774963328308088,1.0,66.0,1.4918139406901554,66.5,1.0,66.61000061035156,0.1774963328308088
1258,2004-12-30,68.45999908447266,68.45999908447266,67.19999694824219,67.5,3480.0,0.02026826589088615,1.6250069538818555,0.8648635645061405,65.20406693629059,54.71586818428581,-1.6819192942225811,-2.9023829516960973,-4.392805356257114,-10.090337511860753,11.045071642822025,1.3600006103515483,0.0022857019067714646,2.674999427795413,-0.4132350091083623,5.763233864699188,1.1308822093435253,4.219116646247301,-4.244000572392181,100.0,39.839803213980815,1.544117218451889,12,-1.3649978637695312,-2.434999465942383,-5.122499465942383,-8.15999984741211,14.790000915527344,3,0.12182302189333138,-2.621623479276926,67.09999847412111,1.0,66.0,1.4918139406901554,66.5,0.12182302189333138
1259,2004-12-31,68.45999908447266,68.45999908447266,68.45999908447266,68.45999908447266,0.0,0.0,1.0,0.0,68.56224265097133,57.56413206488564,-1.3610129304657193,-2.9961397815198723,-4.184529943354761,-9.893232927956909,8.812175264145882,0.0,0.327302218284089,2.6369993209838896,-0.5669846743675322,5.840983316335311,1.0350073233081787,4.2389913186596,-4.072640512875395,100.0,40.0433540596348,1.6019919976757124,12,-1.3649978637695312,-2.434999465942383,-5.122499465942383,-7.834999084472656,15.340003967285156,4,0.11159800601547576,1.6250069538818555,68.45999908447266,-2.621623479276926,67.09999847412111,1.0,66.0,0.11159800601547576
1260,2005-01-03,68.0,68.44999694824219,67.87000274658203,68.44999694824219,1116.0,-0.006719238834710817,1.5777694889966432,-100.0,67.40510123849056,59.866245943540044,-0.875507219983362,-2.4673194977911805,-3.4934504949521283,-9.246383352020217,7.836695477869328,0.589996337890625,0.6897027345033564,2.053000068664545,-1.2905305946341343,5.396530731963217,0.3812347370152054,3.724765400313885,-3.448135771266635,81.37656448842927,21.321924602823508,1.671765331649337,1,-0.9249992370605469,-1.9750003814697266,-4.557500839233398,-7.375,17.0,0,0.16500001795151653,1.0,68.45999908447266,1.6250069538818555,68.45999908447266,-2.621623479276926,67.09999847412111,0.16500001795151653
1261,2005-01-04,67.76999664306639,68.0,67.75,67.94999694824219,1102.0,-0.0033824023078471432,-1.2727934801456564,0.4000033908650412,71.1581137544964,62.79560780180256,-0.6898285182532646,-2.0701620857982306,-3.0480058886784462,-8.834079501547478,7.91353453742538,0.25,0.8546832339586103,1.6494970321655131,-1.6943067480082306,4.993300812339264,-0.022404857921358712,3.321398922252385,-3.0602069834823595,72.06469229153481,8.571820097369447,1.6719018900868752,1,-0.6399955749511577,-1.7449970245361186,-4.239997863769517,-7.019996643066392,13.490005493164077,1,0.20112152217742518,1.5777694889966432,68.0,1.0,68.45999908447266,1.6250069538818555,68.45999908447266,0.20112152217742518
1262,2005-01-05,68.44999694824219,68.44999694824219,68.0,68.0,2120.0,0.010033943320924887,1.0,-2.4999788072731466,75.61497238932782,66.0770527924091,-1.2767840264456822,-2.4463532735279614,-3.51279411925168,-9.324856698429045,8.643119173944395,0.6800003051757955,1.0432579341435968,2.056997489929202,-1.099075331514058,5.213070311372462,0.4789610792075649,3.635033900650839,-3.5885988750415123,99.2061810101059,30.406058445831263,1.5780364107216318,1,-1.3199958801269531,-2.724996566772461,-3.164999008178711,-6.0249977111816335,10.75,2,0.19795476487754282,-1.2727934801456564,67.76999664306639,1.5777694889966432,68.0,1.0,68.45999908447266,0.19795476487754282
1263,2005-01-06,69.5,71.1500015258789,68.44999694824219,68.44999694824219,6429.0,0.015339709255966172,-4.142850914798076,2.3333559391000644,73.36449264511897,68.15686031833665,-2.093928262935137,-3.2079677121764973,-4.334815278534904,-10.184795124108994,9.846653853445538,2.7000045776367188,1.1733860716413318,2.819500541687006,-0.3702415890255253,6.0092426723995445,1.2246294763307333,4.414371607043279,-4.49305784972735,51.470565135926584,-16.021408505279204,1.5948710653562688,1,-1.0249977111816406,-2.5749988555908203,-4.01500129699707,-6.825000762939446,11.699996948242188,3,0.19424460431654667,1.0,68.44999694824219,-1.2727934801456564,67.76999664306639,1.5777694889966432,68.0,0.19424460431654667
1264,2005-01-07,70.0,70.0,69.25,69.48000335693361,5905.0,0.007194244604316502,1.8846340067784673,0.4952334587941097,68.80985580335151,69.09597780806283,-2.3048683415094615,-3.533123527997077,-4.6656344291773735,-10.48590166161965,10.307036658147306,0.75,1.4088277830030762,3.0935007095336857,-0.36710571925939917,6.554107138326771,1.3631974951371433,4.823803923930228,-4.624474287190978,66.17644088904846,1.7010460838723702,1.7303032143965433,1,-1.4300003051757812,-3.0749988555908203,-4.51500129699707,-7.325000762939446,10.5,4,0.18928571428571428,-4.142850914798076,69.5,1.0,68.44999694824219,-1.2727934801456564,67.76999664306639,0.18928571428571428
1265,2005-01-10,70.0,70.5999984741211,69.61000061035156,70.19000244140625,10837.0,0.0,-1.041230140003146,-0.3653916692342779,67.2884020088182,69.31969474702018,-1.9625672967093095,-3.308983084574777,-4.573237914844412,-10.282434252057158,10.761576580061739,0.9899978637695312,1.6692771545345124,2.8435007095336857,-0.7567929088025949,6.443794327869966,1.0433539003655454,4.643647518701826,-4.27800573840679,66.17644088904846,4.0361138004473105,1.8001468091681414,1,-1.4300003051757812,-3.0749988555908203,-4.377501487731934,-7.325000762939446,9.5,0,0.19714290073939722,1.8846340067784673,70.0,-4.142850914798076,69.5,1.0,68.44999694824219,0.19714290073939722
1266,2005-01-11,70.5,70.94999694824219,70.0,70.80999755859375,4792.0,0.0071428571428571175,2.2203486267004604,1.6315451333119178,75.43602845939557,70.31591954291788,-1.9636083074466768,-3.5333382083722995,-4.9650668605823824,-10.579741908844355,11.289526208460602,0.9499969482421875,1.8289705443240791,3.0535005569458065,-0.6466454892155582,6.753646603107164,1.2034275338651241,4.903573580026489,-4.452325302549653,79.3650409201772,17.968103308577,1.8500730230806797,1,-1.3250007629394531,-3.5749988555908203,-4.215002059936523,-7.375,8.5,1,0.2056737588652482,-1.041230140003146,70.0,1.8846340067784673,70.0,-4.142850914798076,69.5,0.2056737588652482
1267,2005-01-12,70.0,70.98999786376953,69.84999847412111,70.9000015258789,5497.0,-0.007092198581560294,1.1111213150885952,2.903253593227013,74.24890361648286,71.32090139627259,-1.1275572468455977,-2.6966834317892108,-4.360797922294466,-9.886681188153482,12.287338743808402,1.1399993896484233,1.9369032035251479,2.252000617980954,-1.2317636668811502,5.735764902843059,0.510118475549902,3.9938827604120064,-3.646185692843943,57.40742310572345,-4.236649853371375,1.7418821424310515,1,-0.5499992370605469,-3.0749988555908203,-3.830000877380371,-6.875,8.800003051757812,2,0.16085717337472105,2.2203486267004604,70.5,-1.041230140003146,70.0,1.8846340067784673,70.0,0.16085717337472105
1268,2005-01-13,70.15000152587889,70.44999694824219,69.75,70.44999694824219,2037.0,0.00214287894112708,3.666717530072989,0.3333276819395741,74.78989800770404,72.0128631025762,-1.131623784042361,-2.461756082530954,-4.421658057783972,-9.870967652558754,13.565316729071586,0.6999969482421875,2.0596508036896495,2.0775020599365064,-0.9867496330073919,5.141753752880405,0.5453762134645643,3.6096279064084484,-3.50841598559947,51.72428912809863,-13.015124544406035,1.532125846471946,1,-0.7000007629394389,-3.2250003814697124,-4.2750024795532084,-7.025001525878892,8.349998474121108,3,0.12900919779773168,1.1111213150885952,70.0,2.2203486267004604,70.5,-1.041230140003146,70.0,0.12900919779773168
1269,2005-01-14,70.5,70.5,69.75,70.19999694824219,2613.0,0.004989286764191858,3.999949137887188,-1.0000254317031139,77.10025307243154,73.09010219523633,-1.2983521849872801,-2.5486304376510986,-4.659846492572967,-10.043709600355257,14.581823539776511,0.75,2.108989050477277,2.1775005340576143,-0.8181379769041541,5.173139045019383,0.679681278576723,3.6753197895385057,-3.5879095005846153,64.49283775341527,-4.591590063101137,1.4978192554808845,1,-1.0499992370605469,-3.5749988555908203,-4.625000953674316,-7.375,7.0,4,0.15177300635804514,3.666717530072989,70.15000152587889,1.1111213150885952,70.0,2.2203486267004604,70.5,0.15177300635804514
1270,2005-01-17,71.98999786376953,71.98999786376953,69.76999664306639,69.76999664306639,1332.0,0.021134721471908202,1.0000000000000129,7.39992879304211,85.78253224717031,74.7150375833112,-2.4170243145721457,-3.8633900325428385,-6.011000423757864,-11.347583820154341,15.315547069121083,2.220001220703139,2.130485345678011,3.4304985046386776,0.06495488464476296,6.796042124632592,1.7477266946417132,5.113270314635642,-4.823632702766332,100.0,23.610304226224414,1.68277180999696,1,-1.9949989318847656,-4.644998550415039,-6.114998817443848,-8.864997863769531,6.590003967285156,0,0.11821089580158617,3.999949137887188,70.5,3.666717530072989,70.15000152587889,1.1111213150885952,70.0,0.11821089580158617
1271,2005-01-18,73.25,74.0,71.02999877929688,72.0,9731.0,0.017502461086536414,1.1600008877840908,0.563062753453842,86.04921984356608,75.8743984115599,-3.1491022150081847,-4.930401637301486,-7.0759691014645085,-12.388774169353013,15.949707437102667,2.970001220703125,2.1674204956401297,4.407500457763675,0.48021998966058277,8.334780925866767,2.4438602237121216,6.371140691815228,-5.697744222775498,82.35294117647058,3.6191058854386995,1.9636402340515475,1,-2.0250015258789062,-4.899999618530273,-7.52500057220459,-10.125,4.349998474121094,1,0.0853242320819112,1.0000000000000129,71.98999786376953,3.999949137887188,70.5,3.666717530072989,70.15000152587889,0.0853242320819112
1272,2005-01-19,76.5,77.52999877929688,73.0,73.0,33728.0,0.04436860068259385,-1.5885707310267858,2.8,88.57963743555827,77.56497005494204,-5.740834053966736,-7.83383853138065,-10.103656280661511,-15.406825944752157,17.98008186303334,4.529998779296875,2.3535756161248287,7.182500457763666,2.0733387157360283,12.291662199791304,4.62791958674984,9.737081328777492,-8.302969800497948,86.76093906289839,10.274416974607334,2.554580871013821,1,-3.1100006103515625,-6.385000228881836,-10.83750057220459,-13.375,1.8000030517578125,2,0.03267973856209161,1.1600008877840908,73.25,1.0000000000000129,71.98999786376953,3.999949137887188,70.5,0.03267973856209161
1273,2005-01-20,76.0,76.0,72.5,75.19999694824219,13883.0,-0.006535947712418277,7.749966621526254,0.22857230050223215,84.52379538421867,79.31096334170505,-4.7179932290952,-6.950657800192118,-9.391596473322537,-14.675430411571796,19.98790972300079,4.0,2.551767739496455,6.213000488281253,0.465535278946831,11.960465697615675,3.339267883614042,9.086733092948464,-6.683013570922569,80.33420283601703,6.540168709776111,2.8737326046672105,1,-2.4300003051757812,-5.885000228881836,-10.287500381469727,-12.875,7.959999084472656,3,0.03684214541786601,-1.5885707310267858,76.5,1.1600008877840908,73.25,1.0000000000000129,71.98999786376953,0.03684214541786601
1274,2005-01-21,75.45999908447266,76.0,75.44999694824219,75.44999694824219,1526.0,-0.007105275204307149,-108.9771167048055,0.012502622594365714,83.90906322891003,81.15770347727083,-3.712445679508349,-6.022414427695622,-8.652399292518353,-13.912329448080094,22.10424309543132,0.5500030517578125,2.6609377510512076,5.230499649047857,-0.8406906628051019,11.301689960900816,2.194904493121385,8.26609480497433,-5.157451173368898,73.32475354407896,0.4696229632281188,3.0355951559264778,1,-1.8199996948242188,-4.694999694824219,-9.897499084472656,-12.334999084472656,8.239997863769531,4,0.04028625698927257,7.749966621526254,76.0,-1.5885707310267858,76.5,1.1600008877840908,73.25,0.04028625698927257
1275,2005-01-24,76.0,76.48999786376953,75.45999908447266,75.45999908447266,3355.0,0.0071561214163657905,-2.8148038259935855,53.98855835240275,86.38372936236236,82.37411468871157,-3.7010466858440196,-6.128414247473614,-8.984433960933288,-14.211849919370323,24.843277589761463,1.029998779296875,2.7845452176786694,5.2955005645751925,-1.028371197331282,11.619372326481667,2.1335646836219553,8.45743644552843,-4.830157984713068,76.46155724158655,3.361594050386003,3.161935880953239,1,-2.3600006103515625,-4.3899993896484375,-10.6875,-12.875,8.0,0,0.019736842105263053,-108.9771167048055,75.45999908447266,7.749966621526254,76.0,-1.5885707310267858,76.5,0.019736842105263053
1276,2005-01-25,78.5,78.5,76.0,76.5,10286.0,0.03289473684210531,1.5,3.703697424377287,88.2711321947546,83.93214008629731,-5.5282632870361965,-8.057017402239921,-11.243129681893635,-16.49430856393319,27.885606545719966,2.5,3.043065218969346,7.1705005645751925,0.3528154210167571,13.988185708133628,3.761657992795975,10.57934313635441,-6.566939173031869,100.0,28.9546720208222,3.4088425717792163,1,-4.375,-6.404998779296875,-12.899999618530273,-15.24000167846679,5.400001525878906,1,0.0010191316057921451,-2.8148038259935855,76.0,-108.9771167048055,75.45999908447266,7.749966621526254,76.0,0.0010191316057921451
1277,2005-01-26,79.01000213623047,81.19999694824219,78.16999816894531,78.16999816894531,7514.0,0.006496842499751132,-6.214248735252178,0.4200019836425781,87.7680664793355,85.37415880536747,-5.1694092632173465,-8.041283372698175,-11.538966854934529,-16.78239352963228,30.20928164549266,3.029998779296875,3.378426091416742,7.08500251770019,-0.23897368017074427,14.408978715571124,3.4230144187647227,10.746990616635657,-6.157569825037882,74.82763700906582,1.2522740331381783,3.6619880989354674,1,-3.535003662109375,-5.56500244140625,-13.197502136230469,-15.580003738403313,4.129997253417969,2,-0.017845888165883395,1.5,78.5,-2.8148038259935855,76.0,-108.9771167048055,75.45999908447266,-0.017845888165883395
1278,2005-01-27,76.80000305175781,80.5,76.25,79.0,5283.0,-0.02797113054954914,-1.5757551937633225,-2.6190316164249188,73.77622937262916,85.00482283872277,-2.1421796905091384,-5.45406899277512,-9.156699821944727,-14.366504197548238,31.98475472770218,4.25,3.5975016226248897,4.458003234863284,-2.984048354971904,11.900054824698472,0.7369774399456901,8.179029029780878,-2.6119603986372937,23.478367017663043,-48.924792977529435,3.721025794917592,1,-1.3150062561035156,-3.3000030517578125,-10.987503051757812,-13.185003280639648,6.6999969482421875,3,0.01953124922389793,-6.214248735252178,79.01000213623047,1.5,78.5,-2.8148038259935855,76.0,0.01953124922389793
1279,2005-01-28,76.0999984741211,78.5,75.69999694824219,78.43000030517578,10116.0,-0.009114642575794751,1.2672078283109085,1.0590932105230304,70.33331790501002,83.28824346737163,-0.6305912150323678,-4.376745675288902,-8.299003541012937,-13.460354235235975,33.734681496859096,2.8000030517578125,3.8842274795848937,3.3759986877441435,-4.011170431035595,10.763167806523882,-0.3175858716457185,7.069583247134005,-0.7900431337811114,11.149819300248687,-59.478129947696964,3.6935845593898686,1,0.0149993896484375,-2.5999984741210938,-10.287498474121094,-12.42499923706054,6.400001525878906,4,0.10328516120830766,-1.5757551937633225,76.80000305175781,-6.214248735252178,79.01000213623047,1.5,78.5,0.10328516120830766
1280,2005-01-31,79.22000122070312,80.5999984741211,76.5,77.93000030517578,9960.0,0.04099872285336548,1.0246928929754862,-0.5536480265096694,74.74459729204284,82.03217429498015,-2.9247317982467393,-6.970454004137395,-11.207301406405477,-16.355572795225754,36.129622274059145,4.5,4.276390335743741,5.935001373291016,-1.6433085387415503,13.513311285323582,2.14584641727474,9.724156329307291,-3.5200042724609375,64.00007768110795,-5.294551676696486,3.78915495601628,1,-2.3700027465820312,-5.720001220703125,-13.407501220703125,-15.495002746582024,2.4199981689453125,0,0.05655132111217731,1.2672078283109085,76.0999984741211,-1.5757551937633225,76.80000305175781,-6.214248735252178,79.01000213623047,0.05655132111217731
1281,2005-02-01,81.4000015258789,81.5,79.20999908447266,80.0,5915.0,0.027518306886948896,1.8625038743056053,1.0852717304519082,79.53366636478526,81.02706639822759,-4.276831981697924,-8.513461840979602,-13.14428839185922,-18.302217148778396,38.795742607627446,2.2900009155273438,4.728703071494792,7.433501434326175,-0.49971123640723647,15.366714105059586,3.466895098959469,11.40010776969288,-5.700004577636719,98.27588928438948,26.34253662752974,3.966606335366704,2,-4.400001525878906,-7.655002593994141,-15.587501525878906,-17.675003051757805,-0.9000015258789062,1,0.031941012596842455,1.0246928929754862,79.22000122070312,1.2672078283109085,76.0999984741211,-1.5757551937633225,76.80000305175781,0.031941012596842455
1282,2005-02-02,82.0,82.4000015258789,79.01000213623047,80.91999816894531,5953.0,0.007370988487393815,2.606372962794624,0.7714290385338499,79.99998454806769,80.52442074976638,-4.486402845893622,-8.481109994622102,-13.480264278836842,-18.67577534050548,41.41990180451547,3.3899993896484375,5.022078119620119,7.355999755859372,-0.9013164296357701,15.613315941354514,3.227341663111801,11.484657848606943,-5.5,94.02983205095066,18.732984555881217,4.128658092747571,2,-3.075000762939453,-7.805000305175781,-16.1875,-18.2750015258789,-3.5,2,0.023170750315596456,1.8625038743056053,81.4000015258789,1.0246928929754862,79.22000122070312,1.2672078283109085,76.0999984741211,0.023170750315596456
1283,2005-02-03,83.0,84.30000305175781,82.0,82.13999938964844,3335.0,0.012195121951219523,-3.0350952336336015,0.7962955113804943,80.63724115233725,80.16088496348051,-4.90482574735185,-8.872778921295918,-14.214329892791042,-19.43882620466286,43.05724630190984,2.3000030517578125,5.289245068849226,7.680999755859375,-1.0019542490933873,16.363953760812137,3.339522753382994,12.022476758335756,-5.319999694824219,84.88369617288551,7.880645541359939,4.34147700247638,2,-3.1199989318847656,-7.25,-16.862500190734863,-19.2750015258789,-3.0,3,0.0016867396343185348,2.606372962794624,82.0,1.8625038743056053,81.4000015258789,1.0246928929754862,79.22000122070312,0.0016867396343185348
1284,2005-02-04,83.25,83.80000305175781,83.0,83.80000305175781,1547.0,0.003012048192771122,1.9090858648911084,-0.6395379783893118,79.38412186955097,79.38315079761259,-4.395881299314425,-8.515836932963225,-14.1742109814775,-19.45200956377078,44.78307493049425,0.8000030517578125,5.238277918984906,7.268499755859381,-1.7221491549504577,16.25914866666922,2.7731753004544544,11.763824211264307,-4.24599914550781,86.53842768021504,11.930273776723482,4.495324455404919,2,-3.25,-7.224998474121094,-16.6899995803833,-19.5250015258789,-3.9599990844726562,4,0.0030030030030030463,-3.0350952336336015,83.0,2.606372962794624,82.0,1.8625038743056053,81.4000015258789,0.0030030030030030463
1285,2005-02-07,83.80000305175781,83.80000305175781,83.0999984741211,83.5,2653.0,0.006606643264358114,3.6666497126290625,-0.5454570675544458,78.59077526175629,78.307555582835,-4.160633024686774,-8.410162460960805,-14.437841375481213,-19.771568885952604,46.358665336803874,0.7000045776367188,5.29506615601349,7.128502655029294,-2.0455974327579725,16.30260274281656,2.5414526111356537,11.715552698922934,-3.7368017578125006,90.54820579458904,16.220779404445565,4.587050043893637,2,-3.8000030517578125,-7.775001525878906,-17.240002632141113,-20.07500457763671,-6.0500030517578125,0,-0.015513162343859133,1.9090858648911084,83.25,-3.0350952336336015,83.0,2.606372962794624,82.0,-0.015513162343859133
1286,2005-02-08,85.0,85.30000305175781,83.75,83.75,4939.0,0.014319772130569453,-1.4800048828125,4.166624281572656,75.914619679547,76.99050593841405,-4.851867452892947,-8.925787360775416,-15.452509416867073,-20.73579645782938,47.969644394394834,1.5500030517578125,5.465108321826293,7.603499603271487,-1.8058297256264808,17.012828932169455,2.898834938822503,12.308164267720471,-4.089438354492188,95.23047681889469,21.547353793251773,4.704664664448983,2,-4.5,-8.474998474121094,-18.449999809265137,-21.2750015258789,-5.790000915527344,1,-0.03952941894531248,3.6666497126290625,83.80000305175781,1.9090858648911084,83.25,-3.0350952336336015,83.0,-0.03952941894531248
1287,2005-02-09,81.26000213623047,85.80000305175781,81.26000213623047,85.5,3592.0,-0.04399997486787688,-1.1415109447678342,-3.391998291015625,63.39103934924862,75.8365959358162,-0.8483566654565635,-4.531287312758693,-11.542642226767441,-16.775072408080618,49.23771108046159,4.540000915527344,5.495532460626549,3.300501632690427,-5.577888070288466,12.17889133566932,-1.1386932187990197,7.739696484179873,4.040000915527344,0.0,-69.8327862861835,4.439194851489445,2,-0.5100021362304688,-4.3600006103515625,-14.682501792907715,-17.535003662109368,0.8499984741210938,2,-0.00935272109587626,-1.4800048828125,85.0,3.6666497126290625,83.80000305175781,1.9090858648911084,83.25,-0.00935272109587626
1288,2005-02-10,79.19999694824219,81.75,78.0,81.25,10925.0,-0.02535078924234746,1.4590139330114815,0.4834915293884785,58.837419347860184,74.55927387391067,1.7744966484295617,-1.8535482209191514,-9.332880367109652,-14.51333992253663,50.080847220932355,3.75,5.190587120872891,0.7879966735839901,-7.301997197343454,8.877990544511434,-3.2570002618797247,4.832993609047705,6.600006103515625,15.384570240286708,-51.775552632179995,4.044996935463721,2,1.9500045776367188,-2.0749969482421875,-12.772496223449707,-15.474998474121087,7.400001525878906,3,-0.008838345646649981,-1.1415109447678342,81.26000213623047,-1.4800048828125,85.0,3.6666497126290625,83.80000305175781,-0.008838345646649981
1289,2005-02-11,81.19999694824219,81.36000061035156,78.9000015258789,79.44000244140625,3523.0,0.025252526225562955,1.3653816527894949,-0.858532627708431,61.494240855355244,73.08701204761205,0.6414673892127922,-3.1735388742206396,-11.131327875362487,-16.31054880929102,50.946500671307106,2.4599990844726562,4.9281612157736845,2.2529968261718807,-5.006504161773606,9.512497814117367,-1.3767536678008696,5.882747320144631,4.600006103515625,41.02558584923931,-23.926980212571273,3.629750493972744,2,0.7000045776367188,-3.6749954223632812,-13.499995231628418,-16.17499542236328,5.310005187988281,4,-0.014778288095344094,1.4590139330114815,79.19999694824219,-1.1415109447678342,81.26000213623047,-1.4800048828125,85.0,-0.014778288095344094
1290,2005-02-14,80.5,81.5,79.0999984741211,81.5,1706.0,-0.00862065239594001,3.8000030517578125,-0.5681835915486853,54.80307227767763,70.33916826015565,1.7233557041759013,-1.900757668784422,-10.163478207473005,-15.43452148881201,51.233172020808915,2.4000015258789062,4.997558887000196,1.127499771118167,-5.372987752336925,7.627987294573259,-2.1227439906093792,4.377743532845713,4.988002929687497,32.05126951119075,-27.292046834475002,3.2502437617275484,2,1.4000015258789062,-2.7949981689453125,-12.7524995803833,-15.474998474121094,6.099998474121094,0,-0.015031044527610615,1.3653816527894949,81.19999694824219,1.4590139330114815,79.19999694824219,-1.1415109447678342,81.26000213623047,-0.015031044527610615
1291,2005-02-15,79.5,79.83000183105469,78.5,78.62000274658203,3646.0,-0.012422360248447228,-1.3749974455214882,-0.8799972534179688,51.14968968671516,67.1335799422276,2.710539563307549,-0.4305921960976491,-8.862392975219109,-14.229466979702352,50.733328566569845,2.0,5.173177004250476,-0.1850002288818331,-6.0122633373240575,5.642262879560391,-3.0986317831029453,2.728631325339279,5.688482812499998,19.230761706714453,-36.57779428250827,2.9136315542211113,2,2.4000015258789062,-1.7249984741210938,-11.7524995803833,-14.19999885559082,4.44000244140625,1,-0.022012578616352196,3.8000030517578125,80.5,1.3653816527894949,81.19999694824219,1.4590139330114815,79.19999694824219,-0.022012578616352196
1292,2005-02-16,79.0,79.80000305175781,79.0,79.55000305175781,978.0,-0.0062893081761006275,-1.9090858648911084,-0.6250054186209827,55.61223536519098,64.35302374365578,3.062267446488974,0.28069610242360454,-8.019000665581558,-13.525238192324565,49.313922885474305,0.8000030517578125,4.961973425745384,-0.8100002288818331,-6.453967230480629,4.833966772716963,-3.631983729681238,2.011983271917572,5.900943499999997,26.666666666666668,-31.858684253747132,2.8219835007994,2,2.9000015258789062,-1.2249984741210938,-10.949999809265137,-12.375,3.5,2,0.002658216259147528,-1.3749974455214882,79.5,3.8000030517578125,80.5,1.3653816527894949,81.19999694824219,0.002658216259147528
1293,2005-02-17,78.80000305175781,80.0,78.0,79.80000305175781,4639.0,-0.0025316069397745,1.8571553133514986,1.8181717297822166,57.06807537522843,61.87346302206439,2.909842771988579,0.7391124580697124,-7.49503382499401,-13.128404982860772,48.02118104002935,2.0,4.405167800076356,-1.1499973297119084,-6.5287120733956385,4.228717413971822,-3.8393547015537735,1.5393600421299567,5.824902708242178,22.857230050223215,-39.93984203755388,2.689357371841862,2,3.0999984741210938,-1.0250015258789062,-10.612502098083496,-12.175003051757812,3.6999969482421875,3,0.042005043533052344,-1.9090858648911084,79.0,-1.3749974455214882,79.5,3.8000030517578125,80.5,0.042005043533052344
1294,2005-02-18,78.5,79.44000244140625,78.5,78.5,1410.0,-0.0038071451794330358,0.0,-0.0,47.78869387380193,58.45100953451391,2.754908666367143,1.347636175273692,-6.923639096911316,-12.631311852391576,46.658577818906124,0.94000244140625,3.737180291354619,-1.6020004272460966,-6.605168425246646,3.4011675707544526,-4.103584426246371,0.899583571754178,5.859909529599989,14.285714285714285,-46.361517608080575,2.5015839990002764,2,3.4000015258789062,-0.7249984741210938,-10.312499046325684,-11.875,4.0,4,0.10318469393784824,1.8571553133514986,78.80000305175781,-1.9090858648911084,79.0,-1.3749974455214882,79.5,0.10318469393784824
1295,2005-02-21,77.5,78.5,77.0,78.5,5767.0,-0.01273885350318471,2.0,-100.0,37.086086357681204,54.136728054306595,3.0924808548496543,2.5990278000706297,-5.642797689149319,-11.42398471955994,44.84630911483089,1.5,2.884836175574435,-2.6770004272460994,-7.4614494973347405,2.1074486428425416,-5.06922496229042,-0.2847758922017789,6.605513148415994,16.666666666666664,-37.60062262767328,2.392224535044317,2,3.9000015258789062,0.2849998474121094,-9.312499046325684,-10.875,7.5,0,0.11625809208039306,0.0,78.5,1.8571553133514986,78.80000305175781,-1.9090858648911084,79.0,0.11625809208039306
1296,2005-02-22,78.58000183105469,78.9000015258789,77.5,77.5,776.0,0.013935507497479849,-1.5925910227609885,-1.0800018310546875,39.02439741011957,51.42932339440337,1.1242604892985923,1.6077573691814138,-6.413946580644577,-12.291148525464195,42.54952525584396,1.4000015258789062,2.0624106710592827,-1.6009986877441378,-6.379674574902069,3.177677199413793,-3.9903366313231032,0.7883392558348277,5.099180528456344,52.666727701822914,3.287478714756375,2.3893379435789663,2,0.7949981689453125,-0.16500091552734375,-9.910002708435059,-11.535003662109375,7.9199981689453125,1,0.1020615481825673,2.0,77.5,0.0,78.5,1.8571553133514986,78.80000305175781,0.1020615481825673
1297,2005-02-23,77.5999984741211,78.30000305175781,77.5,78.30000305175781,834.0,-0.01247140918933265,1.2857080576778455,-0.6481512878113564,32.64781579235108,48.519367443791246,1.7103568137835055,2.610555125466874,-5.106576585559296,-11.10918991521784,39.65159433178452,1.0800018310546875,1.159248373132158,-2.5105018615722656,-7.402185657141018,2.381181933996487,-4.956343759356642,-0.0646599637878893,5.678432943819274,19.99994913736979,-23.8601191164055,2.445841897784373,2,1.6500015258789062,1.5500030517578125,-7.812499046325684,-9.549999237060547,8.700004577636719,2,0.08170108365916384,-1.5925910227609885,78.58000183105469,2.0,77.5,0.0,78.5,0.08170108365916384
1298,2005-02-24,78.30000305175781,78.30000305175781,77.5,77.5,389.0,0.009020677724242088,1.0,-1.1428540288389228,34.540930890403644,45.52455522546329,0.9714174383812377,2.138321522201011,-5.454337019966516,-11.587386760715845,37.91071372346896,0.8000030517578125,0.23891049018561716,-1.8854972839355497,-6.606485524333507,2.835490956462408,-4.245991404134529,0.47499683626342915,4.601722481106137,53.27876028716511,14.205133502312023,2.3604941201989815,2,0.9499969482421875,0.8499984741210938,-6.547503471374512,-8.485004425048828,8.199996948242188,3,0.053639805677477614,1.2857080576778455,77.5999984741211,-1.5925910227609885,78.58000183105469,2.0,77.5,0.053639805677477614
1299,2005-02-25,83.95999908447266,85.9000015258789,82.5199966430664,82.5199966430664,14866.0,0.07228602569751463,-3.694443267070741,1.7999961853172863,50.378778437282,45.03296702097489,-4.756049612674474,-3.059492495043571,-10.748374529606622,-17.00478102187887,37.28368944717647,7.599998474121094,-0.11047948426949006,3.3814987182617244,-1.2144549300381868,7.977452366561636,1.0835218941117688,5.67947554241168,-6.959999084472656,78.2022234966452,43.7544523389806,2.297976824149952,2,-2.509998321533203,-3.2849998474121094,-12.117499351501465,-13.844999313354492,1.8199996948242188,4,-0.01738922225337025,1.0,78.30000305175781,1.2857080576778455,77.5999984741211,-1.5925910227609885,78.58000183105469,-0.01738922225337025
1300,2005-02-28,83.69999694824219,84.9000015258789,83.69999694824219,84.9000015258789,6249.0,-0.0030967381975418595,1.0,-0.8333350993938881,46.77898280324563,44.547332922811606,-4.463809471312928,-2.5788716042267197,-10.174306207783133,-16.502663118555972,36.160908696717314,1.2000045776367188,-0.22186625121368309,2.897496795654291,-1.8537458141019272,7.64873940541051,0.521875490776182,5.2731181005324,-6.521996917724607,73.80947407141657,45.10670676823706,2.3756213048781123,2,-2.2499961853027344,-3.0199966430664062,-11.49749755859375,-13.584997177124023,3.3000030517578125,0,-0.01433688162478941,-3.694443267070741,83.95999908447266,1.0,78.30000305175781,1.2857080576778455,77.5999984741211,-0.01433688162478941
1301,2005-03-01,84.0,84.5,83.98999786376953,84.5,3085.0,0.003584265982032653,1.040008544921875,0.4166650772155359,58.1839776459827,44.8330820651218,-4.5352937297567735,-2.8186138351958476,-10.161242422995613,-16.556188248336923,34.798409963484794,0.8000030517578125,-0.5695715924224345,3.067499923706052,-1.8903636416333427,8.025363489045446,0.5885681410363475,5.546431706375756,-6.6475599395751885,77.38093832453077,43.18659972487797,2.4789317826696973,3,-2.549999237060547,-3.200000762939453,-11.375,-13.885000228881836,8.800003051757798,1,0.011904761904761862,1.0,83.69999694824219,-3.694443267070741,83.95999908447266,1.0,78.30000305175781,0.011904761904761862
1302,2005-03-02,83.9000015258789,84.5,83.9000015258789,84.05000305175781,3345.0,-0.0011904580252510844,-6.999898275774376,0.3000030517578125,65.89987327364376,45.8143929427235,-4.098092920139834,-2.707804151585492,-9.723864087963378,-16.218808356633616,33.172523708645784,0.5999984741210938,-0.6764786241692207,2.8725013732910156,-2.2418326905921333,7.9868354371741646,0.31533434134944116,5.42966840523259,-6.376610236145012,76.19048051552899,37.98030222751397,2.557167031941575,3,-2.450000762939453,-3.1000022888183594,-10.790000915527344,-13.30000114440918,7.569999694824219,2,0.030989254193507065,1.040008544921875,84.0,1.0,83.69999694824219,-3.694443267070741,83.95999908447266,0.030989254193507065
1303,2005-03-03,83.13999938964844,84.0,82.5,83.9000015258789,5241.0,-0.009058428157430298,2.125002980235081,5.066629367783937,57.16396313551013,46.856089527357746,-2.97005363370225,-2.041441612040984,-8.615784570617251,-15.22247618428051,30.859713714880904,1.5,-0.6272860259291093,2.105499267578125,-3.0205719425318875,7.2315704776881375,-0.45753633747688127,4.668534872633131,-5.4490758951916405,18.82350301248752,-18.244412963887257,2.56303560505501,3,-1.6899986267089844,-2.3400001525878906,-8.680000305175781,-11.190000534057617,7.8600006103515625,3,0.03800822330175313,-6.999898275774376,83.9000015258789,1.040008544921875,84.0,1.0,83.69999694824219,0.03800822330175313
1304,2005-03-04,83.5,83.94999694824219,81.5,83.94999694824219,4764.0,0.0043300530790764125,9.888949170933506,0.5920995833960749,61.3636258548382,49.55359391593074,-2.845446223579259,-2.5104654026477675,-8.61634795973896,-15.34788134248511,28.244559989830037,2.4499969482421875,-0.6238012849227204,2.4529998779296847,-2.696982312775944,7.602982068635313,-0.12199121742312968,5.027990973282499,-5.644894944914768,58.82350301248752,20.248527654465434,2.5749910953528112,3,-1.7999992370605469,-2.700000762939453,-9.007501602172852,-11.55000114440918,7.5,4,0.03592814371257491,2.125002980235081,83.13999938964844,-6.999898275774376,83.9000015258789,1.040008544921875,84.0,0.03592814371257491
1305,2005-03-07,82.5,84.0,82.31999969482422,84.0,3340.0,-0.0119760479041916,1.2400004069010417,3.3333559391000644,61.3636258548382,52.03573040978837,-1.1863684510918517,-1.7000125388078118,-7.257573818017207,-14.112088694441837,25.493856874883736,1.6800003051757812,-0.6448286306660975,1.5180000305175838,-3.517216722240107,6.553216783275275,-0.9996083458612617,4.035608406896429,-4.4839970154989,33.33333333333333,-7.370948679763302,2.5176083763788473,3,-0.7999992370605469,-1.2999992370605469,-7.692501068115234,-10.55000114440918,8.150001525878906,0,0.03975756096117422,9.888949170933506,83.5,2.125002980235081,83.13999938964844,-6.999898275774376,83.9000015258789,0.03975756096117422
1306,2005-03-08,81.63999938964844,82.69999694824219,81.0,82.69999694824219,1635.0,-0.010424249822443166,2.2075487994472276,0.7066650390625,59.73450182238831,55.04536219090362,0.1713604580237842,-1.1643375526892328,-6.02527624202358,-13.017944433257398,22.105562761060526,1.6999969482421875,-0.43176662462573745,0.8259994506835966,-3.856618925847272,5.508617827214465,-1.5153097375818447,3.167308638949038,-3.466316434319779,18.285696847098215,-23.19480962536023,2.3413091882654364,3,0.060001373291015625,-0.18999862670898438,-6.465000152587891,-9.690000534057617,8.779998779296875,1,0.06565409909877085,1.2400004069010417,82.5,9.888949170933506,83.5,2.125002980235081,83.13999938964844,0.06565409909877085
1307,2005-03-09,80.5,81.5,80.30000305175781,81.5,8489.0,-0.013963735891367235,1.399993896484375,0.94339839926297,55.86205227339933,57.41437567790314,1.9735225816512383,-0.08874497897707556,-4.554012486323586,-11.647255015770696,19.9923028946359,1.339996337890625,0.06041361625921127,-0.27599983215331747,-4.955712900852191,4.403713236545556,-2.6158563665027543,2.0638567021961194,-2.1717906732603325,5.405327383775357,-36.84335754034002,2.339856534349436,3,2.6000022888183594,0.9500007629394531,-5.127500534057617,-8.399999618530273,10.360000610351562,2,0.15279506896593542,2.2075487994472276,81.63999938964844,1.2400004069010417,82.5,9.888949170933506,83.5,0.15279506896593542
1308,2005-03-10,78.5,81.01000213623047,78.5,80.51000213623047,4433.0,-0.024844720496894457,-1.4975119090546773,2.0100021362304688,50.0,57.3722891848718,4.475524836196257,1.9564313945356275,-2.2830019337615965,-9.432239763491623,19.150558696716548,2.5100021362304688,0.42968841205623676,-2.240999984741208,-6.980432191127065,2.4984322216446486,-4.6107160879341365,0.12871611845172026,-0.020354829277550834,0.0,-43.89444795627912,2.3697161031929275,3,3.200000762939453,2.950000762939453,-1.9400005340576172,-5.94999885559082,10.099998474121094,3,0.16522294548666405,1.399993896484375,80.5,2.2075487994472276,81.63999938964844,1.2400004069010417,82.5,0.16522294548666405
1309,2005-03-11,80.0,80.75,79.26000213623047,79.87999725341797,6695.0,0.019108280254777066,-1.1911846379104327,-0.05970279554383102,57.48502446886661,58.5618493699408,2.631451212232335,0.3814798086104645,-3.4889735996341074,-10.710949633918759,18.26332559639719,2.25,1.0706915766177758,-0.6810001373291072,-5.426345489211457,4.064345214553242,-3.053672813270282,1.6916725386120675,-1.5,27.27272727272727,-19.236952255376426,2.372672675941176,3,1.5,1.4500007629394531,-2.184999465942383,-6.499998092651367,6.400001525878906,4,0.13749999999999996,-1.4975119090546773,78.5,1.399993896484375,80.5,2.2075487994472276,81.63999938964844,0.13749999999999996
1310,2005-03-14,79.29000091552734,81.0,79.0,80.9800033569336,1735.0,-0.008874988555908181,1.3121444384663556,-14.083031343378472,52.17390898086205,57.894063962705175,2.9615446662596128,1.0500157360869764,-2.472304790931773,-9.769726792865995,17.32613831694689,2.0,1.66225730849834,-1.3304992675781193,-6.116242344943558,3.4552438097873193,-3.7233708062608315,1.0623722711045929,-0.7900009155273438,18.80955927498901,-25.8092041383949,2.392871538682716,3,2.2099990844726562,2.1599998474121094,-1.2775001525878906,-5.789999008178711,7.760002136230469,0,0.147685697430475,-1.1911846379104327,80.0,-1.4975119090546773,78.5,1.399993896484375,80.5,0.147685697430475
1311,2005-03-15,77.75,79.5,77.5,78.0,3397.0,-0.01942238488769854,-4.333333333333333,0.1479287803821012,50.444054066140374,56.17675071742702,3.9356219088380584,2.5847081796140543,-0.6297914009042245,-8.013891641325074,16.853838385321463,2.0,1.484344301112742,-2.7830001831054716,-7.716707563607315,2.150707197396372,-5.249853873356386,-0.316146492854557,8.150001525878906,6.25,-39.769262954504676,2.4668536902509195,3,3.0,3.700000762939453,0.2625007629394531,-4.249998092651367,8.459999084472656,1,0.1659164183392785,1.3121444384663556,79.29000091552734,-1.1911846379104327,80.0,-1.4975119090546773,78.5,0.1659164183392785
1312,2005-03-16,79.20999908447266,79.20999908447266,77.0199966430664,77.7699966430664,5158.0,0.018778123272960245,2.041664900606112,-5.760009765625,52.577892221087296,55.66718728249115,1.9449114708678508,1.2029228390171198,-1.7859973382413443,-9.253602652796204,16.422700212728117,2.19000244140625,1.4264732684714119,-1.3335010528564482,-6.254348494160482,3.5873463884475854,-3.793924773508465,1.1269226677955686,6.522002410888675,54.88720366822314,9.381959719861875,2.460423720652018,3,1.2999992370605469,2.240001678466797,-0.6974983215332031,-5.209997177124023,7.090003967285156,2,0.14152252511097596,-4.333333333333333,77.75,1.3121444384663556,79.29000091552734,-1.1911846379104327,80.0,0.14152252511097596
1313,2005-03-17,82.11000061035156,83.5999984741211,79.80000305175781,79.80000305175781,6295.0,0.03661155863398302,-2.2900428039210508,1.60416225151528,43.78778508379777,53.71431608570888,-1.2477774311686005,-1.5140115936812037,-4.376093804823768,-11.916132371041172,16.439166233451388,4.3899993896484375,1.1422815812832,1.4010005950927678,-3.4955363179872023,6.297537508172738,-1.0472678614472102,3.8492690516327457,3.2735206909179766,77.35566186718364,34.499806275493654,2.4482684565399833,3,-1.6000022888183594,-0.6599998474121094,-3.2849998474121094,-7.85999870300293,2.80999755859375,3,0.10656436408425618,2.041664900606112,79.20999908447266,-4.333333333333333,77.75,1.3121444384663556,79.29000091552734,0.10656436408425618
1314,2005-03-18,86.5999984741211,87.19999694824219,82.98999786376953,83.30000305175781,14348.0,0.05468271623911636,-1.147955539379879,1.428570956746902,57.58368490924334,53.29432264730945,-5.868982777229633,-5.6560524925840525,-8.513741831397454,-16.17446784206338,16.832508168831044,5.089996337890625,0.83033438397959,5.485998535156256,0.04869980022213838,10.923297270090373,2.76734916768919,8.204647902623321,-9.580001831054688,94.10610553895525,52.88683740007211,2.7186493674670595,3,-4.490001678466797,-4.5,-7.462497711181641,-12.349996566772461,2.1500015258789062,4,0.02309468862863384,-2.2900428039210508,82.11000061035156,2.041664900606112,79.20999908447266,-4.333333333333333,77.75,0.02309468862863384
1315,2005-03-21,86.51000213623047,87.9000015258789,86.11000061035156,86.69999694824219,13821.0,-0.0010392187006506015,-2.616171268717103,-0.05757426532296659,56.63670719943064,52.9501232447586,-5.755612948649826,-5.118887726241425,-8.065176731262113,-15.890738780492967,18.043696187573186,1.7900009155273438,0.7330271285397885,4.945502090454099,-0.7192898276952064,10.610294008603404,2.113106131379439,7.777898049528758,-9.286405487060549,87.22427604932177,48.4898407483377,2.8323959590746535,3,-4.0500030517578125,-4.060001373291016,-6.7975006103515625,-12.260000228881836,3.2900009155273438,0,-0.0012715363268439583,-1.147955539379879,86.5999984741211,-2.2900428039210508,82.11000061035156,2.041664900606112,79.20999908447266,-0.0012715363268439583
1316,2005-03-22,86.5999984741211,87.5,86.0,87.0,9847.0,0.0010402997996568075,1.1428548073307503,2.105328675260009,57.142851376117164,53.092434256171686,-5.663634735572373,-4.824598884264731,-7.804284591027638,-15.780520470334466,19.136033214234775,1.5,0.5380005524344824,4.634498596191406,-1.2710717988475437,10.540068991230356,1.6817133986719313,7.587283793710881,-8.949345629882814,88.05144790135645,51.821996170397696,2.9527851975194745,3,-4.1399993896484375,-4.149997711181641,-6.797496795654297,-12.349996566772461,1.5999984741210938,1,0.005196357800989926,-2.616171268717103,86.51000213623047,-1.147955539379879,86.5999984741211,-2.2900428039210508,82.11000061035156,0.005196357800989926
1317,2005-03-23,83.94000244140625,87.0,83.5,87.0,4627.0,-0.030715890064475393,1.2875835244838936,7.649964714184898,51.92308538764683,53.30611041035466,-2.7539675072051892,-1.7552654667154854,-4.800955945640183,-12.933904562771346,19.918740963111944,3.5,0.34360458859598,1.6575023651123075,-3.9336775947582083,7.248682324982823,-1.1380876148229504,4.4530923450475655,-5.879375649902343,51.111113204223855,12.156131357978708,2.7955899799352593,3,-1.4800033569335938,-1.4900016784667969,-4.102500915527344,-9.690000534057617,4.519996643066406,2,0.027043085263798616,1.1428548073307503,86.5999984741211,-2.616171268717103,86.51000213623047,-1.147955539379879,86.5999984741211,0.027043085263798616
1318,2005-03-24,82.5,83.86000061035156,80.5999984741211,83.8499984741211,9427.0,-0.01715513937959956,3.7591176650758205,0.4411763239254014,47.714806960186955,52.220530687168036,-0.7676187014144631,0.016362372166938144,-3.0321108083761175,-11.323181808818802,20.394005597863913,3.3400039672851562,0.19342696201846366,0.007500076293950997,-5.260000446134725,5.275000598722627,-2.62625018492038,2.641250337508282,-4.045798219121096,26.027407281992755,-9.984134606930407,2.6337502612143378,3,-0.04000091552734375,-0.049999237060546875,-2.6624984741210938,-8.249998092651367,5.5,3,0.04606064305160995,1.2875835244838936,83.94000244140625,1.1428548073307503,86.5999984741211,-2.616171268717103,86.51000213623047,0.04606064305160995
1319,2005-03-25,82.5,82.5,82.5,82.5,0.0,0.0,1.0,-0.0,50.0,51.97898524485004,-0.4198520893056781,-0.10395515900577834,-2.7077713116853204,-11.142425385296349,18.43138467609741,0.0,0.18823640156983856,0.08050003051758381,-5.141640908305874,5.3026409693410415,-2.530570438894145,2.6915704999293126,-3.6679662293210953,26.027407281992755,-9.896481214333715,2.6110704694117293,3,-0.04000091552734375,-0.049999237060546875,-2.6624984741210938,-8.249998092651367,8.400001525878906,4,0.029333311138731055,3.7591176650758205,82.5,1.2875835244838936,83.94000244140625,1.1428548073307503,86.5999984741211,0.029333311138731055
1320,2005-03-28,82.5,82.5,82.5,82.5,0.0,0.0,1.0,0.0,52.147854850879945,52.16829644315444,0.09316888176741145,-0.20919073061602944,-2.4247790707496506,-10.956161449964739,16.362701280981977,0.0,0.4597983495571327,0.14049987792968466,-5.047155490182831,5.328155246042201,-2.4533278061265804,2.7343275619859497,-3.3052475191130952,27.536247908827647,-10.180103465712193,2.59382768405626,3,-0.04000091552734375,-0.049999237060546875,-2.6624984741210938,-8.249998092651367,8.449996948242202,0,0.07575757575757569,1.0,82.5,3.7591176650758205,82.5,1.2875835244838936,83.94000244140625,0.07575757575757569
1321,2005-03-29,85.0,85.18000030517578,83.44000244140625,83.44000244140625,9685.0,0.030303030303030276,-1.2307699831761807,100.0,60.523859176581674,53.051181660431595,-1.4195479734275125,-2.7725837982955994,-4.647521773873095,-13.234308557684798,14.481441732074263,2.6800003051757812,0.5546781178380513,2.5904998779296875,-2.6823081983247334,7.863307954184108,-0.04590416019752297,5.226903916056898,-5.457037557313413,68.75000745057882,25.833395535072,2.6364040381272136,3,-1.1499977111816406,-2.5400009155273438,-5.407499313354492,-10.749998092651367,5.599998474121094,1,0.05647062413832726,1.0,82.5,1.0,82.5,3.7591176650758205,82.5,0.05647062413832726
1322,2005-03-30,86.5,87.0,85.48999786376953,85.5,4531.0,0.01764705882352935,-1.9607761006477478,0.6410266442349075,69.15709764241362,55.869994166944466,-1.9855110524286914,-4.2876407513689685,-5.951891144667314,-14.508666173308285,12.732026358885376,2.0,0.8851476500043418,3.9604999542236357,-1.5880322178421409,9.509032126289412,1.1862338681907545,6.734766040256517,-6.62275599398572,92.18750186264471,42.03114999096316,2.7742660860328847,3,-2.25,-4.040000915527344,-7.604999542236328,-12.249998092651367,3.0,2,0.019653143910314252,-1.2307699831761807,85.0,1.0,82.5,1.0,82.5,0.019653143910314252
1323,2005-03-31,86.30000305175781,86.88999938964844,86.0999984741211,86.0999984741211,7855.0,-0.002312103447886571,-6.899828342551974,0.20000457763671875,66.08786356544684,56.81490290652263,-1.2612971059724458,-4.046217557515817,-5.538435108896522,-14.086369829286028,11.649270514389606,0.7900009155273438,1.417479677442202,3.6025028228759766,-2.192522198547863,9.397527844299816,0.7049903121640568,6.500015333587896,-6.101848744948953,84.44451226128471,30.096701199424068,2.897512510711922,3,-2.0500030517578125,-3.8400039672851562,-7.100002288818359,-12.05000114440918,4.1999969482421875,3,0.025028921857852104,-1.9607761006477478,86.5,-1.2307699831761807,85.0,1.0,82.5,0.025028921857852104
1324,2005-04-01,86.5,86.98999786376953,84.80999755859375,86.4000015258789,2928.0,0.0023174616589787256,3.0370592764752007,0.49998092695021934,68.90405078372389,58.17794108255521,-1.6505427611862586,-4.2266403164971535,-5.5008394167149675,-14.066076414881266,10.837991921632542,2.1800003051757812,1.8611392681160055,3.6524997711181584,-2.38040988512077,9.685409427357087,0.6360449429986943,6.6689545992376225,-5.993771804428334,88.88888888888889,28.804569954702416,3.0164548281194645,4,-2.450000762939453,-4.040000915527344,-7.299999237060547,-12.249998092651367,3.6999969482422017,4,0.01734104046242768,-6.899828342551974,86.30000305175781,-1.9607761006477478,86.5,-1.2307699831761807,85.0,0.01734104046242768
1325,2005-04-04,85.77999877929688,86.91000366210938,85.77999877929688,86.9000015258789,994.0,-0.008323713534140187,-1.0178609137539936,-11.200198367284656,72.00001504977713,59.8287370462952,-1.1677876263874367,-3.423853243295085,-4.564121894031047,-13.128533517488705,9.966319341754607,1.1300048828125,2.289321500198213,2.768498611450198,-3.4014091181528556,8.938406341053252,-0.31645525335132163,5.853452476251718,-4.97801965051292,65.73027928746549,-1.1156469057794425,3.084953864801526,4,-1.9799995422363281,-3.3199996948242188,-4.717498779296875,-11.479997634887695,4.819999694824219,0,0.05968760572910803,3.0370592764752007,86.5,-6.899828342551974,86.30000305175781,-1.9607761006477478,86.5,0.05968760572910803
1326,2005-04-05,87.0,88.8499984741211,85.5,85.5,2788.0,0.014222443903759707,-3.4666646321614585,-1.3392824299561992,71.62689225855236,62.018048920840265,-2.5983230699056037,-4.4498538621786565,-5.629356874045186,-14.121690287853056,9.916694770404868,3.3499984741210938,2.1296136881272787,3.7204998016357393,-2.660598978692633,10.101598581964112,0.5299504114715461,6.911049191799933,-5.914099975332249,54.20796893855129,-13.56610625619615,3.1905493901641875,4,-2.2750015258789062,-4.06500244140625,-5.934999465942383,-12.049999237060547,-1.1999969482421875,1,0.0454022637728988,-1.0178609137539936,85.77999877929688,3.0370592764752007,86.5,-6.899828342551974,86.30000305175781,0.0454022637728988
1327,2005-04-06,92.8000030517578,92.8000030517578,87.9000015258789,87.9000015258789,14695.0,0.06666670174434253,1.0000000000000058,3.266667683919261,75.56195210445159,65.11217615909189,-7.833100951206433,-9.782687585012425,-11.220447606921866,-19.677660425176384,10.547315108534816,5.800003051757798,2.13841963738939,8.905502700805656,1.3834319852650339,16.427573416346277,5.144467343035345,12.666538058575966,-11.248257120122844,100.0,32.0566446383682,3.7610353577703113,4,-5.150001525878892,-7.890003204345689,-11.675003051757798,-17.00500106811522,-8.400001525878892,2,-0.02370694510009541,-3.4666646321614585,87.0,-1.0178609137539936,85.77999877929688,3.0370592764752007,86.5,-0.02370694510009541
1328,2005-04-07,91.47000122070312,92.5,90.5,92.0,3736.0,-0.014331915811607088,1.6143811708387354,-0.10816298250066594,63.71832349248474,66.63643432492353,-5.695877566824748,-7.8327751873031275,-9.621435098895063,-18.119101070543152,11.967983918145494,2.3000030517577983,2.1026671257003215,6.9270008087158175,-0.8682593583545923,14.722260975786227,3.0293707251806126,10.824630892251022,-9.018394719458342,83.35418126817842,17.94692413380062,3.8976300835352053,4,-3.8199996948242188,-6.560001373291016,-10.345001220703125,-15.674999237060547,-7.5500030517578125,3,-0.021537129052286885,1.0000000000000058,92.8000030517578,-3.4666646321614585,87.0,-1.0178609137539936,85.77999877929688,-0.021537129052286885
1329,2005-04-08,91.0,92.44000244140624,90.5999984741211,92.44000244140624,6757.0,-0.005138309986124079,1.5555567329292894,2.7169919963148232,62.38278693871026,67.77364900134913,-4.350896547715365,-6.84750279664533,-8.859771546715749,-17.425904898251602,13.465427435538949,1.840003967285142,2.391827560282067,5.906999588012695,-2.088300031530551,13.902299207555942,1.9093497782410793,9.904649397784311,-7.720521774714172,75.34243425659434,12.17047075324453,3.9976498097716227,4,-2.8799972534179688,-6.090000152587891,-9.875,-15.204998016357422,-7.0,4,-0.005494505494505475,1.6143811708387354,91.47000122070312,1.0000000000000058,92.8000030517578,-3.4666646321614585,87.0,-0.005494505494505475
1330,2005-04-11,91.0,91.69000244140624,89.25,90.6999969482422,38954.0,0.0,1.9047510921790316,-0.2083350993938802,62.1951255614731,67.95934526633705,-3.373089938232482,-6.245445182664042,-8.662678172157058,-17.19325873741532,14.720740651694996,2.440002441406236,2.9471555976022614,5.32149963378906,-2.5992195398150812,13.2422188073932,1.3611400469869892,9.28185922059113,-6.95887978859642,75.34243425659434,14.684805676043638,3.960359586802068,4,-2.1949996948242188,-6.090000152587891,-9.75,-15.14999771118164,-4.5,0,-0.008791242327008786,1.5555567329292894,91.0,1.6143811708387354,91.47000122070312,1.0000000000000058,92.8000030517578,-0.008791242327008786
1331,2005-04-12,90.6500015258789,91.4800033569336,90.12000274658205,91.0,3505.0,-0.003846137078253764,1.0763285868203971,-1.166649712629118,71.32866386679753,68.2006304023797,-2.388535320047552,-5.143150788543153,-8.185868375733833,-16.6094891723923,15.413234269074463,1.3600006103515483,3.4918880987397642,4.326501083374026,-2.950553219945135,11.603555386693188,0.6879739317144384,7.965028235033614,-5.908170687246994,56.12243150285029,-5.505539284851402,3.638527151659584,4,-1.845001220703125,-5.740001678466797,-9.200000762939453,-14.799999237060547,-2.1500015258789062,1,-0.0005516056361404287,1.9047510921790316,91.0,1.5555567329292894,91.0,1.6143811708387354,91.47000122070312,-0.0005516056361404287
1332,2005-04-13,90.41999816894531,90.9800033569336,90.41999816894531,90.9499969482422,2083.0,-0.002537268097760892,-1.1132319917084126,1.5142888283379152,77.27271294253896,69.44339144427883,-1.7254538810811937,-4.248062332998188,-7.8484544843108495,-16.140207988599883,15.952085252524581,0.5600051879882812,4.040315306698886,3.5359977722168026,-3.1357794693035714,10.207775013737177,0.20010915145661556,6.8718863929769896,-5.033513553263333,35.999943659855774,-28.886567755726645,3.3358886207601848,4,-1.6149978637695312,-5.509998321533203,-8.84499740600586,-14.569995880126953,-1.3199996948242188,2,-0.05109483754418209,1.0763285868203971,90.6500015258789,1.9047510921790316,91.0,1.5555567329292894,91.0,-0.05109483754418209
1333,2005-04-14,90.86000061035156,90.86000061035156,90.5,90.86000061035156,1466.0,0.004866207147937951,1.0,-0.0,77.94116597087577,70.44751535396239,-1.6210701212034735,-4.215032669229316,-8.205956872974042,-16.343449394049145,16.61245099893003,0.44000244140625,4.237314216288638,3.5385002136230526,-2.9604759591960175,10.037476386442123,0.28901212721351044,6.787988300032595,-4.88043451978352,50.47019994260044,-18.533153109725042,3.2494880864095355,4,-1.7099990844726562,-5.950000762939453,-8.584999084472656,-14.915000915527344,-2.55999755859375,3,-0.07109838257844647,-1.1132319917084126,90.41999816894531,1.0763285868203971,90.6500015258789,1.9047510921790316,91.0,-0.07109838257844647
1334,2005-04-15,88.5999984741211,90.75,88.33999633789062,90.75,2385.0,-0.024873454997236588,1.241862280655063,-100.0,67.71194930043985,69.971063604036,1.0819186586228824,-1.894652880664779,-5.896074614182567,-13.849600510468264,15.881657483460621,2.5200042724609375,4.073794204691708,1.1784980773925753,-5.335265099793389,7.69226125457854,-2.078383511200414,4.435379665985565,-2.0747974266578666,7.7612436573656876,-63.74089260412985,3.256881588592983,4,0.5500030517578125,-3.6899986267089844,-7.024997711181641,-12.654998779296875,-1.2999954223632812,4,-0.05282167478301647,1.0,90.86000061035156,-1.1132319917084126,90.41999816894531,1.0763285868203971,90.6500015258789,-0.05282167478301647
1335,2005-04-18,86.4000015258789,88.5,85.51000213623047,88.5,6300.0,-0.024830665757683668,1.8476190822195016,0.9767427831301787,54.13711893058652,68.02775545648426,3.776221912716366,0.3127135434986883,-3.6884642350431704,-11.434159205800583,14.690697822283841,3.089996337890625,3.9864932070614287,-1.0159988403320312,-7.533187478932589,5.501189798268527,-4.2745931596323175,2.242595478968255,6.400001525878892,14.907859424920128,-54.59017070698284,3.2585943193002818,4,2.7550010681152344,-1.4900016784667969,-4.92500114440918,-9.85000228881836,2.5999984741210938,0,-0.027777794947839718,1.241862280655063,88.5999984741211,1.0,90.86000061035156,-1.1132319917084126,90.41999816894531,-0.027777794947839718
1336,2005-04-19,87.05000305175781,87.0999984741211,86.0,86.4000015258789,4172.0,0.0075231656759198184,1.9333591039947917,-0.3095247610362905,51.71127193865343,65.37767988250668,3.5023709589606256,-0.3181583294274617,-4.361827689988274,-11.922626222141645,13.484769249987933,1.0999984741210938,3.8526711583993745,-0.3884975433349638,-6.896925626788203,6.1199305401182755,-3.6427115850615905,2.865716498391663,5.604199981689433,28.153575353853196,-36.88505186919416,3.2542140417266197,4,1.9549980163574219,-2.140003204345703,-5.575002670288086,-10.22500228881836,0.25,1,-0.006318242762505033,1.8476190822195016,86.4000015258789,1.241862280655063,88.5999984741211,1.0,90.86000061035156,-0.006318242762505033
1337,2005-04-20,86.20999908447266,87.5999984741211,86.20999908447266,87.0,1941.0,-0.009649671887842604,-2.5189817184466956,-1.2153831707689238,49.730688539709575,63.82349822108722,3.6981801742571605,0.7384905183068327,-3.434858487585899,-10.912357035622819,13.202136330305214,1.3899993896484375,3.7128473830677535,-1.3420013427734432,-7.670223076035441,4.986220390488555,-4.506112209404435,1.8221095238575487,6.30131993103025,13.084058839048252,-47.45506651228689,3.1641108666309967,4,2.765003204345703,-1.2999992370605469,-5.10999870300293,-9.384998321533203,1.160003662109375,2,0.02656305463225328,1.9333591039947917,87.05000305175781,1.8476190822195016,86.4000015258789,1.241862280655063,88.5999984741211,0.02656305463225328
1338,2005-04-21,86.30000305175781,87.29000091552734,86.30000305175781,87.29000091552734,845.0,0.0010440084472911337,1.0,1.253160400591036,49.397600328706986,62.38069970886464,3.126470742960535,0.9989886935047991,-3.368648046318498,-10.829684143264387,13.906302656866524,1.0800018310546875,3.506998419784523,-1.4419975280761719,-7.345486985070082,4.461491928917738,-4.39374225657312,1.509747200420776,6.07128962615964,15.076359496052078,-40.146827678781634,2.951744728496954,4,2.299999237060547,0.0,-5.320003509521484,-9.47500228881836,3.25,3,0.032444905253178336,-2.5189817184466956,86.20999908447266,1.9333591039947917,87.05000305175781,1.8476190822195016,86.4000015258789,0.032444905253178336
1339,2005-04-22,84.91999816894531,87.0,84.91999816894531,87.0,8186.0,-0.015990786025637194,1.0,2.1010164841516326,47.508692458049445,60.74887380848422,3.97091340461796,2.708453410581555,-1.909719571757904,-9.27065995018657,14.837315252357033,2.0800018310546875,2.621643068190508,-2.943002319335932,-8.482058858289278,2.5960542196174146,-5.712530588812598,-0.17347404985926573,7.314068698138399,0.0,-51.667800567433716,2.769528269476672,4,3.2800025939941406,1.7800025939941406,-3.9399986267089844,-7.969997406005859,4.230003356933594,4,0.039802225102361755,1.0,86.30000305175781,-2.5189817184466956,86.20999908447266,1.9333591039947917,87.05000305175781,0.039802225102361755
1340,2005-04-25,88.75,89.0,85.1500015258789,85.72000122070312,7427.0,0.045101294319802365,1.1813030059392589,-1.4567288999743242,54.403617871881636,58.868313142382455,-0.23670743187966536,-0.6633147543603855,-5.592099175284602,-12.862745368688763,15.71127287283003,4.0800018310546875,2.238179724072353,0.5744995117187557,-4.3631606793063895,5.512159702743901,-1.894330583793817,3.0433296072313283,3.191504119158182,93.87255176953255,40.7693575215515,2.468830095512573,4,-0.7999992370605469,-2.049999237060547,-6.645002365112305,-10.925003051757812,1.25,0,-0.016337993783010596,1.0,84.91999816894531,1.0,86.30000305175781,-2.5189817184466956,86.20999908447266,-0.016337993783010596
1341,2005-04-26,89.80000305175781,90.48999786376952,88.77999877929688,89.0,5222.0,0.011831020301496409,-1.758050821386798,0.2640275161904378,40.079381898989446,54.73572080421029,-1.5868352260916225,-1.4074355400325373,-6.446997300674099,-13.646831097848533,15.96153649099657,1.739997863769517,1.9100083300450308,1.3845024108886719,-3.3663539669266953,6.135358788704039,-0.9909257780190188,3.7599305997963626,1.8606408293918548,87.61230072143691,38.77065121678561,2.3754281889076854,4,-1.910003662109375,-3.1000022888183594,-7.345003128051758,-11.22500228881836,1.4399948120117045,1,-0.00890871965000617,1.1813030059392589,88.75,1.0,84.91999816894531,1.0,86.30000305175781,-0.00890871965000617
1342,2005-04-27,88.19999694824219,89.5,87.2699966430664,89.25,5809.0,-0.01781743930001245,1.8774180210866205,-1.312498807911652,39.376225088017954,50.45072737278165,-0.3742045921607513,0.34410250457463576,-4.6503368800229055,-11.766754641925488,15.490288912612444,2.5300064086914062,1.5196563704585202,-0.30050354003905966,-4.967144892574083,4.366137812495964,-2.6338242163065644,2.032817136228445,3.191021104419306,58.88687538609274,13.815532556425424,2.3333206762675105,4,-0.36499786376953125,-1.4999961853027344,-5.744997024536133,-9.444995880126953,3.3899993896484375,2,-0.010204012784858829,-1.758050821386798,89.80000305175781,1.1813030059392589,88.75,1.0,84.91999816894531,-0.010204012784858829
1343,2005-04-28,88.45999908447266,89.16000366210938,87.0999984741211,88.98999786376953,3367.0,0.002947870127286256,3.735587631758949,0.5047592751369654,41.63374256223498,47.55314884631444,-1.1291957689871026,0.2679572535814998,-4.7001613797282005,-11.754306558018754,14.970577434356475,2.0600051879882812,0.9837640339915197,-0.1485012054443331,-4.699255785792275,4.402253374903609,-2.423878495618297,2.1268760847296306,2.6721781728401908,63.55477754903306,21.390816840830965,2.2753772901739695,4,-0.7550010681152344,-1.7599983215332031,-6.004999160766602,-9.634998321533203,2.0400009155273438,3,-0.012321912154325987,1.8774180210866205,88.19999694824219,-1.758050821386798,89.80000305175781,1.1813030059392589,88.75,-0.012321912154325987
1344,2005-04-29,88.0,88.69999694824219,87.8499984741211,88.5,3371.0,-0.00520008014055473,-1.1249880791165194,0.94339839926297,40.40922550086099,46.02782735412272,-0.8529541356555939,0.8918184518468593,-4.021325006005995,-11.04938937808933,14.933263929074892,0.8499984741210938,0.3392451441929438,-0.6835002899169922,-5.136328925394224,3.7693283455602398,-2.909914607655608,1.5429140278216238,2.8836900937781422,53.370794543407705,14.767377155024356,2.226414317738614,4,-0.2950019836425781,-0.34999847412109375,-5.545000076293945,-9.174999237060547,3.0,4,0.017613671042702395,3.735587631758949,88.45999908447266,1.8774180210866205,88.19999694824219,-1.758050821386798,89.80000305175781,0.017613671042702395
1345,2005-05-02,90.9000015258789,90.9000015258789,87.80000305175781,88.0,5306.0,0.03295456279407838,1.1379288572488417,-5.8000030517578125,50.68718951901767,45.91404041860762,-3.4056419112214797,-1.691670929693018,-6.632041099591305,-13.677458699247126,15.180277174494705,3.0999984741210938,-0.3376972014810633,1.9605010986328182,-2.3766900581800883,6.297692255445725,-0.20809447977363504,4.129096677039271,-5.980003356933594,100.0,60.984848357212215,2.1685955784064497,5,-2.990001678466797,-3.25,-8.445001602172852,-12.075000762939453,-1.0100021362304688,0,-0.01925192486934979,-1.1249880791165194,88.0,3.735587631758949,88.45999908447266,1.8774180210866205,88.19999694824219,-0.01925192486934979
1346,2005-05-03,90.9499969482422,91.0,90.18000030517578,91.0,6454.0,0.0005500046372284295,31.797985962770827,-0.017242422568258413,51.47139934169561,46.10745272993941,-3.1784984268210934,-1.5078793042499257,-6.421022713357914,-13.447680293151976,14.855004782799236,0.8199996948242188,-0.7326129631322829,1.8129966735839957,-2.51205007225623,6.138043419424221,-0.3495266993361241,3.9755200465041156,-5.910398712158212,98.71787096938303,56.870813430940984,2.162523372920116,5,-2.9899978637695455,-2.8299942016601705,-8.494997024536147,-12.124996185302749,-1.9499969482422017,1,-0.01044526641141974,1.1379288572488417,90.9000015258789,-1.1249880791165194,88.0,3.735587631758949,88.45999908447266,-0.01044526641141974
1347,2005-05-04,90.5999984741211,91.0,90.4000015258789,91.0,5381.0,-0.0038482516312813297,1.9999809265864312,7.999542264268371,49.27454846341535,46.093780300462555,-2.391816098989551,-1.403087453781012,-5.777102633284031,-12.805446945113033,13.507631117951636,0.5999984741210938,-0.6788598170215039,1.5729984283447322,-2.4619648939851686,5.607961750674633,-0.4444832328202182,3.5904800895096827,-5.3219841674804655,89.7435546313341,46.96365316057035,2.0174816611649513,5,-2.6399993896484375,-1.7949981689453125,-7.444997787475586,-11.764999389648438,-3.5999984741210938,2,0.007064011042243301,31.797985962770827,90.9499969482422,1.1379288572488417,90.9000015258789,-1.1249880791165194,88.0,0.007064011042243301
1348,2005-05-05,89.5,91.0,89.5,91.0,2123.0,-0.012141263715752637,1.0,3.7499856949398236,52.68496596592541,46.66892180133766,-0.883021511545337,-0.4830078687408559,-4.412471297127013,-11.411693370348871,11.940423281303609,1.5,-0.6327549869359359,0.5715000152587919,-3.30544511379712,4.448445144314704,-1.366972549269164,2.509972579786748,-3.993106265625002,53.124955296473786,5.671068851461371,1.9384725645279546,5,-1.4249992370605469,-0.6949996948242188,-6.145000457763672,-10.03499984741211,-2.5,3,0.0233519143898393,1.9999809265864312,90.5999984741211,31.797985962770827,90.9499969482422,1.1379288572488417,90.9000015258789,0.0233519143898393
1349,2005-05-06,90.5,91.0,90.23999786376952,90.3000030517578,7282.0,0.011173184357541999,-3.749904634750764,-0.13333129882813446,63.17478498227244,47.64349592471442,-1.1267486954087644,-1.6046589396515856,-5.313228696896601,-12.138520614775246,10.288521585763513,1.5,-0.44046762624395797,1.5965000152587834,-2.23032611971783,5.423326150235397,-0.3169130522295234,3.50991308274709,-4.773382014999996,84.3749850988246,31.449135593161998,1.9134130674883074,5,-1.4500007629394531,-1.6949996948242188,-7.145000457763672,-10.299999237060547,-2.4199981689453125,4,0.0,1.0,89.5,1.9999809265864312,90.5999984741211,31.797985962770827,90.9499969482422,0.0
1350,2005-05-09,90.1999969482422,91.5999984741211,88.5999984741211,91.1999969482422,10329.0,-0.003314950848152476,2.333327681939611,-5.000076295109128,60.354994562622174,49.89634177622917,-0.6698782171307016,-1.4415733392287393,-4.907041010796959,-11.59225851705061,9.021882563411864,3.0,-0.22745808728021188,1.3364971160888786,-2.4140237905561293,5.087018022733886,-0.5387633372336325,3.2117575694113896,-4.2624436826422,53.3332824707036,-2.613481017288258,1.8752604533225057,5,-0.849998474121108,-1.3399963378906392,-6.9449977874756,-9.999996185302749,-1.5000000000000142,0,0.008869213734196135,-3.749904634750764,90.5,1.0,89.5,1.9999809265864312,90.5999984741211,0.008869213734196135
1351,2005-05-10,90.5999984741211,90.8499984741211,89.3499984741211,90.8499984741211,5956.0,0.004434606867097957,11.0,0.25,64.86118342755132,52.728003813955105,-1.055459352977394,-1.945246860776507,-5.203692027232023,-11.746603709223166,7.686792794377065,1.5,0.17829482440279776,1.7389987945556697,-2.006571158692921,5.484568747804261,-0.1337861820686186,3.611783771179958,-4.322698496009821,66.66666666666666,5.079201944408183,1.8727849766242946,5,-1.25,-1.7399978637695312,-7.469999313354492,-8.924999237060547,-2.1999969482421875,1,-0.0078366346184372,2.333327681939611,90.1999969482422,-3.749904634750764,90.5,1.0,89.5,-0.0078366346184372
1352,2005-05-11,85.80000305175781,86.4000015258789,85.05999755859375,86.4000015258789,4685.0,-0.052980082816826424,3.466691250333787,2.399993896484375,48.7166331673249,53.514991658965094,3.7641341412429767,2.6254939843950353,-0.3507678550658966,-6.716949181479663,6.833698625610424,5.540000915527344,0.04000215594217593,-2.8299968719482393,-6.7371065622204895,1.0771128183240108,-4.783551717084364,-0.8764420268121142,5.799995422363281,11.31506711883072,-53.83600393136495,1.9535548451361273,5,2.5299949645996094,3.05999755859375,-1.9700050354003906,-3.6450042724609375,1.6999969482421875,2,0.03729600040121017,11.0,90.5999984741211,2.333327681939611,90.1999969482422,-3.749904634750764,90.5,0.03729600040121017
1353,2005-05-12,84.4000015258789,86.25,82.33999633789062,86.0,10634.0,-0.016317033520784063,2.7238157172907638,2.6666709052299633,48.66667579585313,54.43248613618644,5.05974675928438,3.7067616864949002,1.111486445634057,-5.086870767942486,6.197534902489018,3.910003662109375,0.07172631274531227,-3.906998443603513,-8.095819609284035,0.28182272207700976,-6.001409026443781,-1.8125878607632444,7.0691969299316355,22.24627119607622,-49.03318482257245,2.0944105828402644,5,2.569995880126953,3.0199966430664062,1.8799991607666016,-0.15000152587890625,0.7299957275390625,3,0.030805668567717603,3.466691250333787,85.80000305175781,11.0,90.5999984741211,2.333327681939611,90.1999969482422,0.030805668567717603
1354,2005-05-13,83.91999816894531,85.05000305175781,82.30999755859375,84.12000274658203,4494.0,-0.005687243462743519,1.6601928083878685,0.12500298023508094,35.04644243660519,52.694625349251716,5.475998508572971,4.024512963438298,1.6378427425320297,-4.377245933449473,6.531293583942582,2.7400054931640625,0.22167532864895634,-4.15300178527832,-8.773536605817583,0.46753303526094214,-6.4632691955479515,-1.842734375008689,7.18403220214843,17.33046772536482,-48.98059242599263,2.3102674102696326,5,3.0349998474121094,3.4550018310546875,2.3600025177001953,0.3300018310546875,2.7000045776367188,4,0.036701643210884205,2.7238157172907638,84.4000015258789,3.466691250333787,85.80000305175781,11.0,90.5999984741211,0.036701643210884205
1355,2005-05-16,84.0,84.19000244140625,84.0,84.05999755859375,2389.0,0.0009533106863710561,-5.333672431332655,0.29998092695021933,30.89591561230634,50.408460490430684,4.821313920822817,3.9584413707533486,1.6383170980164152,-4.223073521502997,7.563661317237323,0.2700042724609375,0.30655178852876475,-3.9529998779296847,-8.87153151914508,0.9655317632857106,-6.412265698537382,-1.493734057321987,6.5763884023437384,19.789253632672388,-42.01688052181137,2.459265820607696,5,2.954998016357422,3.0,2.5150012969970703,0.25,3.0100021362304688,0,0.048571450369698566,1.6601928083878685,83.91999816894531,2.7238157172907638,84.4000015258789,3.466691250333787,85.80000305175781,0.048571450369698566
1356,2005-05-17,86.5,86.5999984741211,84.4000015258789,84.4000015258789,2912.0,0.029761904761904656,-1.095236711219941,-35.001398779247204,44.71394043948723,49.90172626554978,1.8145150299495327,1.4915988701329752,-0.722772620566758,-6.464000942935087,8.248415633659612,2.5999984741210938,0.5166350898779513,-1.425499725341794,-6.371363693529133,3.5203642428455453,-3.898431709435471,1.0474322587518827,3.5804049517187337,97.66903373472121,34.02742761329014,2.4729319840936697,5,0.4549980163574219,0.4549980163574219,0.3575000762939453,-2.25,1.69000244140625,1,0.025433490731123554,-5.333672431332655,84.0,1.6601928083878685,83.91999816894531,2.7238157172907638,84.4000015258789,0.025433490731123554
1357,2005-05-18,88.5,89.0,86.91999816894531,87.30000305175781,6450.0,0.023121387283236983,-1.1224435777066741,0.5714275334149558,50.112236016308586,49.61586738225902,-0.5751829391969636,-0.34577141092728425,-2.521006924949589,-8.208232145180006,8.82463726709192,2.5,0.34980532117997143,0.4600002288818388,-4.424289565275501,5.3442900230391785,-1.982144668196824,2.9021451259605016,1.1141805081312413,92.52616117289638,27.68083435279557,2.4421448970786663,5,-1.5450019836425781,-1.5450019836425781,-1.6424999237060547,-3.8499984741210938,0.0800018310546875,2,-0.0011299262612552985,-1.095236711219941,86.5,-5.333672431332655,84.0,1.6601928083878685,83.91999816894531,-0.0011299262612552985
1358,2005-05-19,89.0999984741211,89.0999984741211,88.69999694824219,88.69999694824219,807.0,0.00677964377537954,1.0,0.33333545261498165,53.06235670989565,48.49226424088383,-1.3833641374612142,-0.7644389405555216,-2.8436318550001403,-8.568091576346646,9.418650506556563,0.5999984741210938,0.15321843412405656,0.9199989318847628,-3.9145559045737457,5.754553768343271,-1.4972784863444843,3.33727635011401,0.07593105703789149,100.0,32.31097668176078,2.417277418229254,5,-2.145000457763672,-2.145000457763672,-2.2424983978271484,-4.1999969482421875,0.6300048828125,3,-0.01795733447274761,-1.1224435777066741,88.5,-1.095236711219941,86.5,-5.333672431332655,84.0,-0.01795733447274761
1359,2005-05-20,88.30000305175781,89.0999984741211,87.8499984741211,88.80000305175781,1900.0,-0.008978624422711246,1.27274618873892,-1.2499952316466079,41.80327987142588,46.43096260852869,-1.037344401992243,0.31806898808873996,-1.8181969453049192,-7.530171106389744,9.608358099512676,1.25,-0.011300103645339732,-0.04899673461913778,-4.633569089237852,4.535575619999577,-2.341282911928502,2.2432894426902266,-5.9900054931640625,84.31381055459731,19.856320907728318,2.2922861773093577,5,-1.7200050354003906,-1.3450050354003906,-1.2700023651123047,-3.4000015258789062,0.5499954223632812,4,-0.035900404176449685,1.0,89.0999984741211,-1.1224435777066741,88.5,-1.095236711219941,86.5,-0.035900404176449685
1360,2005-05-23,87.30000305175781,89.1500015258789,87.25,88.5,1802.0,-0.011325027921163744,-1.9230724086528868,2.399993896484375,39.143383621080865,43.573429296698635,-0.549784690634155,1.2689276269277343,-0.5768405770105431,-6.28830067414313,10.188631818480722,1.9000015258789062,-0.2115555767207411,-0.9764968872070341,-5.580189018195796,3.6271952437817276,-3.278342952701422,1.3253491782873539,-4.854205474853515,61.052663702713815,0.8905107261391976,2.301846065494384,5,-1.5700035095214844,-0.3450050354003906,-0.2700023651123047,-2.4000015258789062,1.7599945068359375,0,-0.007789235754924628,1.27274618873892,88.30000305175781,1.0,89.0999984741211,-1.1224435777066741,88.5,-0.007789235754924628
1361,2005-05-24,89.0,89.0,87.30000305175781,87.30000305175781,3658.0,0.019473045690895363,1.0,-1.4166677263074907,45.59471689520544,43.226549710907584,-2.794478540740627,-0.5207770690799691,-1.961104370414148,-7.730413776611584,10.266222532188461,1.6999969482421875,-0.6722074372763558,0.7635002136230469,-3.798166177069916,5.32516660431601,-1.5173329817234276,3.0443334089695213,-6.2860342651367205,93.27348430160353,35.330812849546035,2.2808331953464815,5,-3.270000457763672,-2.045001983642578,-1.967498779296875,-4.099998474121094,0.05999755859375,1,-0.022359526559208254,-1.9230724086528868,87.30000305175781,1.27274618873892,88.30000305175781,1.0,89.0999984741211,-0.022359526559208254
1362,2005-05-25,87.30000305175781,89.44999694824219,87.30000305175781,89.0,1930.0,-0.019101089306092,-1.5294091247722397,-1.0,44.13646697113761,42.72319317482808,-0.96031818177525,1.168233424165237,-0.005685981999647538,-5.790657960184802,10.876876757016257,2.149993896484375,-1.1301718147417148,-0.8914970397949276,-5.472395491339341,3.689401411749486,-3.1819462655671344,1.3989521859772793,-4.328595885253904,2.272869141830641,-53.95437484952416,2.2904492257722033,5,-1.4200057983398438,-0.3450050354003906,-0.3425025939941406,-2.4000015258789062,1.6999969482421875,2,0.010194723465482447,1.0,89.0,-1.9230724086528868,87.30000305175781,1.27274618873892,88.30000305175781,0.010194723465482447
1363,2005-05-26,87.37000274658203,87.70999908447266,87.0999984741211,87.25,295.0,0.0008018292368525692,-1.9047247098145357,-0.07058997765032178,41.22266328856535,43.40943993615699,-0.6310836410170424,1.067097635995708,0.092325382324276,-5.634823217516512,11.613754909347119,0.6100006103515625,-1.7378746763835693,-0.7669975280761747,-5.360364760779234,3.8263697046268845,-3.0636811444277043,1.529686088275355,-4.009880193173828,11.48955096925839,-39.476205705973626,2.29668361635153,5,-0.6450042724609375,-0.4150047302246094,-0.4275016784667969,-2.470001220703125,0.839996337890625,3,0.013849136390464256,-1.5294091247722397,87.30000305175781,1.0,89.0,-1.9230724086528868,87.30000305175781,0.013849136390464256
1364,2005-05-27,89.55000305175781,89.8499984741211,87.5,87.75,8276.0,0.024951359009326213,-1.0434742226320712,14.99968211583699,48.35110558529206,45.348905488710955,-2.1551160995301615,-1.0443718619419968,-2.035616242477289,-7.5820033483226155,12.18957118528889,2.4799957275390625,-1.6480986421946966,1.3355026245117188,-3.3002404167878012,5.971245665811239,-0.9823688961380412,3.6533741451614787,-5.824488034659566,89.09107555042614,36.83750632172662,2.317871520649759,5,-2.4250030517578125,-2.5950050354003906,-2.1000003814697266,-4.650001525878906,-0.9500045776367188,4,0.0020100535906375505,-1.9047247098145357,87.37000274658203,-1.5294091247722397,87.30000305175781,1.0,89.0,0.0020100535906375505
1365,2005-05-30,89.1500015258789,89.69999694824219,88.0,88.0,4439.0,-0.004466795223309061,-1.9565125088733057,0.6388886534141482,46.32167027685695,45.52754213730759,-1.0591422556438914,-0.8244690999001989,-1.5842294568463728,-6.949144001039599,11.976080093316027,1.6999969482421875,-1.4385808102080517,1.0230010986328182,-3.4629573565642175,5.508959553829854,-1.2199781289656926,3.265980326231329,-4.9345278322188335,74.5455655184659,23.118983955252304,2.242979227598516,5,-0.7650032043457031,-2.1950035095214844,-1.7000007629394531,-4.25,0.29999542236328125,0,-0.0033651491488839724,-1.0434742226320712,89.55000305175781,-1.9047247098145357,87.37000274658203,-1.5294091247722397,87.30000305175781,-0.0033651491488839724
1366,2005-05-31,90.0,90.3000030517578,88.5999984741211,88.5999984741211,9252.0,0.009534475149440613,-1.428575321115396,1.2173910159022907,63.32486805887028,46.995612364258896,-1.5203341445571965,-1.8438218465895773,-2.3748074567809283,-7.566961509863376,11.804359754768672,1.7000045776367045,-0.8640443917144722,1.92049942016601,-2.4584419040698435,6.299440744401863,-0.2689712419519168,4.109970082283937,-5.33376432390304,90.62491804373107,32.714851788097775,2.1894706621179236,5,-1.2999992370605469,-3.045001983642578,-2.674999237060547,-5.099998474121094,-0.9899978637695312,1,-0.010444471571180558,-1.9565125088733057,89.1500015258789,-1.0434742226320712,89.55000305175781,-1.9047247098145357,87.37000274658203,-0.010444471571180558
1367,2005-06-01,91.23999786376952,92.04000091552734,90.01000213623047,90.5,9364.0,0.013777754041883528,-1.3604724919380953,0.5285693265976651,71.92307805168622,49.091248068902296,-2.6047018436466516,-3.1973436319787965,-3.453998099165972,-8.5572271598718,11.862202807860312,2.0400009155273438,-0.14700536143233478,3.1284973144531136,-1.3365059521443214,7.593500581050549,0.895995681154389,5.360998947751838,-6.010385450106469,83.8056142431765,20.50095365727436,2.2325016332987198,6,-1.6699981689452983,-4.06499862670897,-3.9449977874755717,-6.339996337890611,-3.489997863769517,2,-0.02389303327725556,-1.428575321115396,90.0,-1.9565125088733057,89.1500015258789,-1.0434742226320712,89.55000305175781,-0.02389303327725556
1368,2005-06-02,91.58999633789062,92.29000091552734,90.6999969482422,92.04000091552734,7636.0,0.0038360201919742654,2.3473606437571477,-0.6081160496118393,74.78993254366316,52.75643169915088,-2.8657097805109544,-3.5655439068554955,-3.5893841574127237,-8.655317962093648,12.376963768813276,1.590003967285142,0.1869745433463379,3.3739959716796903,-1.3198029678598715,8.067794911219252,1.0270965019099094,5.720895441449471,-5.543137304003864,85.38612852102861,15.594108327882424,2.3468994697697814,6,-1.8949966430664062,-4.289997100830078,-4.32249641418457,-6.689994812011719,-3.589996337890625,3,-0.0282781574565818,-1.3604724919380953,91.23999786376952,-1.428575321115396,90.0,-1.9565125088733057,89.1500015258789,-0.0282781574565818
1369,2005-06-03,90.5,91.0,90.3000030517578,90.8000030517578,1711.0,-0.01190082303169282,1.0000000000000406,0.6666666666666351,69.72089715860271,56.15393320331997,-1.5989748939866217,-2.6093292356868574,-2.2930164132191635,-7.322783289084441,12.848466085317101,1.2899932861328267,0.2591779825677776,2.2839996337890653,-2.4097993057504965,6.977798573328627,-0.06289983598071558,4.630899103558846,-3.579101102683552,58.27504583860188,-17.104953914468908,2.3468994697697814,6,-0.8050003051757812,-3.200000762939453,-3.2975006103515625,-5.599998474121094,-2.4899978637695312,4,-0.02530387751963914,2.3473606437571477,91.58999633789062,-1.3604724919380953,91.23999786376952,-1.428575321115396,90.0,-0.02530387751963914
1370,2005-06-06,91.0,91.0,90.3000030517578,91.0,2782.0,0.005524861878453136,1.0,-0.0,65.53869499241274,58.36993076967633,-1.6974398618489062,-3.2109490252119173,-2.5765800318899466,-7.598666198763738,13.701110865424498,0.6999969482422017,0.2389248311631178,2.743999481201172,-2.0338709226765985,7.521869885078942,0.3550642792622938,5.13293468314005,-3.327426820134022,65.04064872554046,-7.20929724428548,2.3889352019388848,6,-1.3050003051757812,-3.700000762939453,-3.322500228881836,-6.099998474121094,-4.099998474121094,0,-0.02637364314152646,1.0000000000000406,90.5,2.3473606437571477,91.58999633789062,-1.3604724919380953,91.23999786376952,-0.02637364314152646
1371,2005-06-07,89.88999938964844,90.8000030517578,88.0,90.8000030517578,11745.0,-0.012197808904962248,5.153828096180448,-100.0,55.11405932634429,59.589663253588185,-0.5005550570545694,-2.2734268275512193,-1.3391736977054762,-6.288846458024466,14.285212935309168,3.0,0.4908488297702007,1.6694988250732479,-3.0451734031405095,6.384171053287005,-0.6878372890336379,4.026834939180134,2.4000015258789062,44.055920426676906,-24.570504016186177,2.35733611410688,6,-0.19499969482421875,-2.5900001525878906,-2.1099987030029297,-4.989997863769531,-2.029998779296875,1,-0.004894898702790695,1.0,91.0,1.0000000000000406,90.5,2.3473606437571477,91.58999633789062,-0.004894898702790695
1372,2005-06-08,89.0,90.0,88.52999877929688,90.0,1523.0,-0.009900983376254557,1.94000244140625,1.0988966766155979,49.63977448184086,60.524897830618805,0.7330349172404027,-1.19254193839663,-0.37784050650870427,-5.254067871091792,13.313153332788168,1.470001220703125,0.8842119683447294,0.619499588012701,-3.9646940718859867,5.203693247911389,-1.6725972419366428,2.911596417962045,3.2042008972167935,23.310018335440752,-39.63982236218491,2.292096829949345,6,0.8950004577636719,-1.7000007629394531,-0.9599990844726562,-4.099998474121094,-1.9000015258789062,2,0.00011238355315135173,5.153828096180448,89.88999938964844,1.0,91.0,1.0000000000000406,90.5,0.00011238355315135173
1373,2005-06-09,87.0,89.0,87.0,89.0,3775.0,-0.022471910112359605,1.0,2.0,45.68964121576634,60.22917956733817,2.989397640215131,1.066932883057305,1.67817135459849,-3.111465174872393,11.767320477071264,2.0,0.9901292012159644,-1.510500335693365,-5.754229085428946,2.733228414042216,-3.6323647105611627,0.6113640391744326,5.120116879272459,0.0,-57.758682501539454,2.1218643748677914,6,2.645000457763672,0.2999992370605469,1.3824996948242188,-2.0900001525878906,1.220001220703125,3,0.008620689655172376,1.94000244140625,89.0,5.153828096180448,89.88999938964844,1.0,91.0,0.008620689655172376
1374,2005-06-10,87.0,87.5,86.20999908447266,86.20999908447266,4096.0,0.0,-2.26582131785566,-0.3950004577636719,48.934647237701384,60.51951034076532,2.893972356364344,1.3802775085537746,1.7288905731074067,-2.958792472987568,10.241358101712722,1.2900009155273438,1.2712762019098278,-1.6645004272460966,-5.399919536785291,2.0709186822930974,-3.5322099820156865,0.2032091275234933,4.915312204101554,16.492709071650992,-39.16186422764577,1.8677095547695963,6,2.25,0.2999992370605469,1.4400005340576172,-2.0900001525878906,1.7600021362304688,4,0.011494252873563315,1.0,87.0,1.94000244140625,89.0,5.153828096180448,89.88999938964844,0.011494252873563315
1375,2005-06-13,88.08000183105469,88.0999984741211,87.16000366210938,87.80000305175781,9021.0,0.012413814150053826,4.875113251633207,0.35442842380754636,46.582471199867584,58.65924402309836,1.8396927862966947,0.6552041607863401,0.7364147391557196,-3.886913755701869,8.525682819367276,1.0999984741210938,1.6545289293661938,-0.7884986877441378,-3.833086440139695,2.2560890646514196,-2.3107925639419165,0.7337951884536409,3.4929915858691345,40.74076536557081,-9.735765019780835,1.5222938761977811,6,1.1699981689453125,-0.7800025939941406,0.8474979400634766,-3.170001983642578,0.5199966430664062,0,-0.0007947285804839055,-2.26582131785566,87.0,1.0,87.0,1.94000244140625,89.0,-0.0007947285804839055
1376,2005-06-14,88.69999694824219,89.0,87.6500015258789,87.6500015258789,3121.0,0.007038999821738168,-1.5714368755676658,3.75,55.65426118680939,56.85159770477871,1.1352871162254274,0.21974445553027522,0.17362430986290178,-4.3897990336703,7.717359957950914,1.3499984741210938,1.7509337829375085,-0.27850341796875,-3.1146161646624364,2.5576093287249364,-1.6965597913155932,1.1395529553780932,2.5512168087345657,65.69913620780936,8.748215633708014,1.4180563733468468,6,0.5500030517578125,-1.3999977111816406,0.4050025939941406,-3.789997100830078,-0.6999969482421875,1,-0.02029307197624375,4.875113251633207,88.08000183105469,-2.26582131785566,87.0,1.0,87.0,-0.02029307197624375
1377,2005-06-15,88.4000015258789,89.33999633789062,88.4000015258789,89.33999633789062,2663.0,-0.0033821356559722293,1.0,-0.8952370572207085,54.08406017366723,54.550945219223614,1.1064150036258553,0.5395258968081293,0.3415378430894691,-3.9813925885742094,7.781279385721714,0.9399948120117188,1.9248059136111948,-0.5734989166259794,-3.413513446050004,2.2665156127980453,-1.9935061813379917,0.8465083480860329,2.5487393507475957,69.9681905156549,6.966532037622997,1.4200072647120097,6,0.20499801635742188,-1.1000022888183594,0.7049980163574219,-3.490001678466797,2.4599990844726562,2,-0.00610860753627096,-1.5714368755676658,88.69999694824219,4.875113251633207,88.08000183105469,-2.26582131785566,87.0,-0.00610860753627096
1378,2005-06-16,87.5,88.9000015258789,87.5,88.9000015258789,2191.0,-0.010181012560451563,1.0,1.4893715454479048,40.953197346341256,51.35453412897235,1.525679905757272,1.3844974547109956,1.1391526351307562,-2.9418255107568854,8.030651649395832,1.4000015258789062,1.6586520128718831,-1.393500518798831,-4.307683406931773,1.5206823693341107,-2.8505919628652947,0.06359092526763277,3.1644163690972675,41.21412292354755,-17.723704342796864,1.4570914440664677,6,1.1049995422363281,-0.20000076293945312,1.0949993133544922,-2.5900001525878906,1.5,3,-0.004571446010044666,1.0,88.4000015258789,-1.5714368755676658,88.69999694824219,4.875113251633207,88.08000183105469,-0.004571446010044666
1379,2005-06-17,85.12999725341797,87.51000213623047,85.11000061035156,87.51000213623047,12314.0,-0.02708574567522326,1.01680386726163,1.7000016348684748,34.887188112359865,47.9488111422998,3.4127257603220187,3.694240134480154,3.392269878509836,-0.43344468834337135,8.328185014272533,2.4000015258789062,1.0463791931094875,-3.6050029754638615,-6.965719214855781,-0.24428673607194185,-5.285361095159828,-1.9246448557678946,5.26715407860182,0.47273435611813125,-54.15724152864501,1.6803581196959618,6,2.8250045776367188,2.170001983642578,2.065000534057617,-0.21999740600585938,3.3700027465820312,4,0.03629747523762661,1.0,87.5,1.0,88.4000015258789,-1.5714368755676658,88.69999694824219,0.03629747523762661
1380,2005-06-20,86.62000274658203,86.62000274658203,85.0999984741211,85.5,4381.0,0.017502708108031007,1.7142866874203855,-0.47058842386008104,37.876619399795196,46.0335400393499,1.381342308352984,2.266904018204187,1.8002829502834174,-1.824820502734397,8.434829929242458,1.5200042724609375,0.3425552011529902,-2.0809974670410156,-5.51578366981569,1.3537887357336587,-3.7983905684283457,-0.3636043656536856,3.354176527704297,35.84917543117797,-13.639951469105881,1.7173931013873351,6,0.9299964904785156,1.5249977111816406,0.5449962615966797,-1.7100028991699219,1.3799972534179688,0,0.024705602883773548,1.01680386726163,85.12999725341797,1.0,87.5,1.0,88.4000015258789,0.024705602883773548
1381,2005-06-21,87.01000213623047,87.33000183105469,87.0,87.30000305175781,635.0,0.004502417193283037,-1.1290084414146138,-0.25892875389132225,33.84263975958956,44.27830284798864,0.603296229490752,1.8131352822642839,1.3220145394761147,-2.1477294672934875,8.412450323066107,0.7099990844726562,-0.24442405714677307,-1.5914981842040987,-5.104224259483871,1.9212278910756737,-3.347861221843985,0.1648648534357875,2.4767590580393346,45.047278877902635,-0.09686917666716255,1.7563630376398884,6,0.20999526977539062,1.3349990844726562,-0.03250312805175781,-2.1000022888183594,3.9899978637695312,1,0.018273719099571872,1.7142866874203855,86.62000274658203,1.01680386726163,85.12999725341797,1.0,87.5,0.018273719099571872
1382,2005-06-22,88.19000244140625,88.19999694824219,87.48999786376953,87.48999786376953,3818.0,0.01356166275376336,-1.028555547078506,-2.413801268053984,37.78737663892241,43.40027345056154,-0.7863817427312796,0.7412336468911747,0.07305183385480518,-3.2626768527938026,8.43365868816156,1.1899948120117188,-0.7574317807735014,-0.45599784851074787,-3.921534693021968,3.0095389960004724,-2.188766270766365,1.2767705737448694,0.8580824808486796,81.31582857165802,39.557528902501815,1.7327684222556117,6,-0.9700050354003906,0.5049972534179688,-1.2350044250488281,-3.2800025939941406,2.6100006103515483,2,-0.002154466902668295,-1.1290084414146138,87.01000213623047,1.7142866874203855,86.62000274658203,1.01680386726163,85.12999725341797,-0.002154466902668295
1383,2005-06-23,88.58000183105469,89.37999725341797,88.1500015258789,88.1500015258789,5167.0,0.0044222630553565345,-4.720906300455989,0.6142821331647611,42.738282936243195,42.7117885281773,-1.0378269122247445,0.47066342558602514,-0.39698474855298116,-3.600662213975241,8.175529122418338,1.2299957275390625,-1.0172746803524717,-0.12649841308594034,-3.540100396326153,3.2871035701542723,-1.8332994047060396,1.580302578534159,-3.4800033569335938,81.30851283806427,39.91938690419308,1.706800991620105,6,-1.3400039672851562,0.11499786376953125,-1.6250038146972656,-3.670001983642578,2.4199981689453125,3,0.025739430257017082,-1.028555547078506,88.19000244140625,-1.1290084414146138,87.01000213623047,1.7142866874203855,86.62000274658203,0.025739430257017082
1384,2005-06-24,89.7300033569336,89.7300033569336,88.8499984741211,88.8499984741211,5611.0,0.012982631543316803,1.0,2.046521530845798,45.42178662012388,42.58282357487245,-1.9666691304371966,-0.7011076561907146,-1.5424527719669356,-4.695426239106482,8.449570337839724,1.1500015258789062,-1.1062475925523358,1.014503097534174,-2.4093963262486824,4.43840252131703,-0.6974466143572613,2.7264528094256093,-4.544404907226564,100.0,59.057891423675386,1.7119497118914289,6,-2.31500244140625,-1.035003662109375,-2.775005340576172,-4.820003509521484,1.1699981689453125,4,-0.00813555477123673,-4.720906300455989,88.58000183105469,-1.028555547078506,88.19000244140625,-1.1290084414146138,87.01000213623047,-0.00813555477123673
1385,2005-06-27,88.8499984741211,90.0,88.80000305175781,89.7699966430664,3829.0,-0.00980725342572386,-1.3529605361577357,-1.0454466638923567,46.18768189020948,41.53098143080578,-1.0794718604530402,0.163660311956761,-0.5971233212773939,-3.7735222395174333,8.783785749873218,1.1999969482421875,-0.9904621516586332,0.149498367309576,-3.2690104745069846,3.5680072091261366,-1.5597560535987043,1.8587527882178563,-3.482623828125,61.66661580403646,20.246004847444418,1.7092544209082812,6,-1.2999992370605469,-0.154998779296875,-2.082500457763672,-3.9399986267089844,0.6500015258789062,0,-0.003939206304241383,1.0,89.7300033569336,-4.720906300455989,88.58000183105469,-1.028555547078506,88.19000244140625,-0.003939206304241383
1386,2005-06-28,89.05999755859375,89.37999725341797,88.80000305175781,89.12000274658203,264.0,0.0023635237825447852,1.0,0.06522316023418971,50.23147194256293,41.1029160717942,-1.3779396542403077,-0.12687724790792743,-0.7589654769905962,-3.9591362344120853,8.882609939339941,0.5799942016601562,-0.9198487663262114,0.4064975738525334,-2.962269842419417,3.7752649901244837,-1.2778861342834347,2.0908812819885014,-3.414665391357417,62.54973540309613,18.060067346009163,1.6843837081359745,6,-1.5099983215332031,-0.36499786376953125,-2.717498779296875,-4.149997711181641,1.94000244140625,1,-0.011902061392898289,-1.3529605361577357,88.8499984741211,1.0,89.7300033569336,-4.720906300455989,88.58000183105469,-0.011902061392898289
1387,2005-06-29,89.05999755859375,89.19000244140625,88.58000183105469,89.0,13926.0,0.0,2.81241655540721,-0.999872854418309,59.39779332428388,43.15231562489893,-1.4242487521994747,-0.3147065028657039,-0.6827356750607976,-3.8747864804762173,8.261027059510036,0.6100006103515625,-0.8847289128102602,0.5154975891113338,-2.6348898551061666,3.665885033328834,-1.0596961329974164,2.090691311220084,-3.153385321391596,49.18901531241365,-0.8899495704430294,1.5751937221087482,6,-1.5099983215332031,-0.36499786376953125,-2.717498779296875,-4.149997711181641,6.44000244140625,2,0.02178309560507108,1.0,89.05999755859375,-1.3529605361577357,88.8499984741211,1.0,89.7300033569336,0.02178309560507108
1388,2005-06-30,89.0,89.0,88.0,88.27999877929688,11030.0,-0.0006736757269084626,1.7777730682829653,12.000508646998982,59.074406645186215,45.839784350768525,-1.2617908551795551,-0.4834821895864678,-0.5485353388245642,-3.697039306255789,7.585329961639436,1.05999755859375,-1.0443379794178327,0.5849998474121065,-2.233753071224996,3.403752766049209,-0.8243766119064446,1.9943763067306577,-2.847784497029977,50.0,-4.14863991682158,1.4093764593185527,6,-1.4500007629394531,-0.30500030517578125,-2.5825023651123047,-4.090000152587891,5.3700027465820455,3,0.020224753390537087,2.81241655540721,89.05999755859375,1.0,89.05999755859375,-1.3529605361577357,88.8499984741211,0.020224753390537087
1389,2005-07-01,88.20999908447266,88.9000015258789,88.0999984741211,88.19999694824219,1344.0,-0.008876414781206154,-6.619109900090827,0.013891832323146697,50.60576520385693,47.25413388455316,0.012353049544515216,0.1329790310355463,0.3525068637452904,-2.824621471976684,7.0767657378003115,0.9000015258789062,-1.1867509006944488,-0.09050102233887003,-2.7331907981109396,2.5521887534331995,-1.4118459102248977,1.2308438655471576,-1.8269165116808352,10.499954223632812,-43.471549212536424,1.3213448878860319,7,0.29000091552734375,0.4850006103515625,-1.3700008392333984,-3.299999237060547,7.790000915527344,4,0.03162907770643497,1.7777730682829653,89.0,2.81241655540721,89.05999755859375,1.0,89.05999755859375,0.03162907770643497
1390,2005-07-04,88.5999984741211,89.0,87.75,87.75,1399.0,0.004421260556583428,-1.9411817504555207,84.9816933638444,49.523817135898305,48.99648692636525,-0.07515038873971491,-0.4701461028052023,-0.043101277924336046,-3.117922447233468,6.609216369806573,1.25,-1.0616606403253002,0.4194984436035156,-1.905989311667284,2.744986198874315,-0.7432454340318913,1.5822423212389225,-1.9999008556967794,52.147233520714074,-0.32672501244760355,1.1627438776354013,7,0.14500045776367188,0.095001220703125,-1.5599994659423828,-2.2999954223632812,0.23000335693359375,0,0.025959402837118617,-6.619109900090827,88.20999908447266,1.7777730682829653,89.0,2.81241655540721,89.05999755859375,0.025959402837118617
1391,2005-07-05,89.44999694824219,89.51000213623047,88.25,89.0,2597.0,0.009593662401352843,3.4210033194132135,0.5294091247722397,54.75110591591655,50.88134573492015,-0.6064073922397881,-1.4280136178987561,-0.9227970033866484,-3.849330957178495,6.907537278561417,1.2600021362304688,-0.5907451922805933,1.291497039794919,-0.9734322576917975,3.5564263372816356,0.15903239105156786,2.42396168853827,-2.645905186923329,96.59061845704353,44.415736172312506,1.1324646487433552,7,-0.5749969482421875,-0.7549972534179688,-1.779998779296875,-2.7499961853027344,-0.0099945068359375,1,0.0005590056284379141,-1.9411817504555207,88.5999984741211,-6.619109900090827,88.20999908447266,1.7777730682829653,89.0,0.0005590056284379141
1392,2005-07-06,89.01000213623047,89.30000305175781,88.4000015258789,88.66000366210938,1678.0,-0.004918891302660544,-1.068962493313339,0.777779661591672,57.129374742895266,52.480355935659276,-0.04231301051565595,-1.0405822428639482,-0.46664364334095865,-3.284117206257946,7.221979819916488,1.0499954223632812,-0.24637601641084927,0.8510021209716854,-1.4147138026030177,3.1167180445463885,-0.28185584081566617,1.983860082759037,-2.014155880590735,71.59094357289314,17.284814809985463,1.1328579617873513,7,-0.13500213623046875,-0.31500244140625,-1.1825027465820312,-2.3100013732910156,1.589996337890625,2,0.02235701399853718,3.4210033194132135,89.44999694824219,-1.9411817504555207,88.5999984741211,-6.619109900090827,88.20999908447266,0.02235701399853718
1393,2005-07-07,87.75,89.5,87.75,89.5,2166.0,-0.014155736501410554,1.0,-5.000021798365123,63.81857499378302,54.52444353273251,1.2153823165824917,0.293538841419263,0.7868269319184975,-1.90175835365676,7.025674966760438,1.75,0.11702629317434798,-0.4465000152587919,-2.6555651210267115,1.7625650905091277,-1.5510325681427446,0.6580325376251608,-0.5739045196986439,0.0,-58.591064946881886,1.1045325528839591,7,1.125,0.9449996948242188,0.6224994659423828,-1.0499992370605469,1.4499969482421875,3,0.0883190883190883,-1.068962493313339,89.01000213623047,3.4210033194132135,89.44999694824219,-1.9411817504555207,88.5999984741211,0.0883190883190883
1394,2005-07-08,88.0,90.0,87.80000305175781,88.55000305175781,7343.0,0.002849002849002913,-3.6315874010183267,0.31428745814732145,58.373771912524894,55.878453535212,0.7757528579469124,0.12890670033168306,0.5478951403425185,-2.0219155165866454,6.383799982363512,2.25,0.3649536090771619,-0.24650001525878906,-2.385700604594092,1.892700574076514,-1.3161003099264406,0.8231002794088624,-0.6544702485167306,11.11111111111111,-48.2764686473341,1.0696002946676493,7,0.875,0.049999237060546875,0.4974994659423828,-1.2999992370605469,0.8000030517578125,4,0.07238639484752318,1.0,87.75,-1.068962493313339,89.01000213623047,3.4210033194132135,89.44999694824219,0.07238639484752318
1395,2005-07-11,88.01000213623047,88.1500015258789,87.33999633789062,88.0,2384.0,0.00011366063898265999,4.586225040119965,-0.018185601331668747,56.36132266124132,56.55954805950961,0.7085815887799498,0.11951929222175295,0.45581562033554235,-1.8847313149636165,6.114292210683653,0.8100051879882812,0.5012511859955282,-0.23299789428710938,-2.3735740892346797,1.907578300660461,-1.3032859917609017,0.8372902031866829,1.9899978637695312,25.188153230154995,-34.525702642802585,1.0702880974737883,7,0.6599960327148438,0.039997100830078125,0.48749732971191406,-1.3100013732910156,1.6399993896484375,0,0.09078511157631652,-3.6315874010183267,88.0,1.0,87.75,-1.068962493313339,89.01000213623047,0.09078511157631652
1396,2005-07-12,86.9000015258789,87.5,86.76000213623047,87.20999908447266,3808.0,-0.012612209787626116,-1.5084829048776702,-30.993135011441648,41.7201491404445,54.595365372416325,1.6538893303856526,1.1465381274340842,1.4675365365053494,-0.6497492512420848,6.398512256718653,1.25,0.4811272743466475,-1.2529987335205135,-3.4629101508884474,0.9569126838474205,-2.3579544422044734,-0.14804302483655363,3.0999984741210938,4.32097166525774,-50.48503396807748,1.1049557086839654,7,1.4799995422363281,1.0499992370605469,1.5974979400634766,0.654998779296875,1.0999984741210938,1,0.022209439255314933,4.586225040119965,88.01000213623047,-3.6315874010183267,88.0,1.0,87.75,0.022209439255314933
1397,2005-07-13,87.86000061035156,88.01000213623047,86.69999694824219,86.8499984741211,4497.0,0.011047169938043888,1.0,-3.258097066351644,45.69377291784165,53.10862829160026,0.565207421477993,0.15179168708905877,0.4296699398866508,-1.4622678387534052,6.7367385713487895,1.3100051879882812,0.5290842637706703,-0.26599960327148153,-2.4763996320432966,1.9444004255003335,-1.371199617657382,0.8392004111144189,2.010399475097657,35.1515936172082,-15.628603336535875,1.1052000143859053,7,0.48999786376953125,-0.3100013732910156,0.6374988555908203,-0.30500030517578125,-0.470001220703125,2,0.017983175735017287,-1.5084829048776702,86.9000015258789,4.586225040119965,88.01000213623047,-3.6315874010183267,88.0,0.017983175735017287
1398,2005-07-14,87.0999984741211,87.69999694824219,87.0999984741211,87.69999694824219,1009.0,-0.008650149453116707,1.0,-0.5940566386922792,33.50059924720766,51.20805429641702,1.1480845837422464,0.9278621815200268,1.136829477346737,-0.5688844069717334,6.681362524918523,0.7600021362304688,0.4693870880139883,-1.0060016632080107,-3.247273745854642,1.2352704194386206,-2.1266377045313334,0.11463437811531207,2.580177423095705,12.121247150539375,-31.093202968178375,1.1206360413233172,7,1.25,0.4500007629394531,1.4975013732910156,0.4550018310546875,-2.0999984741210938,3,0.040183697604081026,1.0,87.86000061035156,-1.5084829048776702,86.9000015258789,4.586225040119965,88.01000213623047,0.040183697604081026
1399,2005-07-15,88.22000122070312,89.0,87.0999984741211,87.0999984741211,3184.0,0.012858814766969262,-2.392851547332784,-1.8666759915059192,46.16323188994342,50.834655935755364,0.033134268547485135,0.05399249378105253,-0.05632875925105907,-1.6380129818359563,5.643703553149921,1.9000015258789062,0.30225190966096704,-0.04049911499024006,-1.7900659462652868,1.7090677162848067,-0.9152825306277634,0.8342843006472833,1.2813639395752006,66.08705459322113,24.165417413380652,0.8747834156375248,7,0.12999725341796875,-0.6700019836425781,0.2524986267089844,-0.6650009155273438,-4.620002746582031,4,0.011108543572645901,1.0,87.0999984741211,1.0,87.86000061035156,-1.5084829048776702,86.9000015258789,0.011108543572645901
1400,2005-07-18,88.76000213623047,89.0,88.0,88.22000122070312,1620.0,0.006121071276981693,-1.040809335855696,0.48214249221735545,48.243586708416906,50.11159824603319,-0.5384020091311328,-0.3346209445786599,-0.6550471399938544,-2.119331669248595,4.546275957659557,1.0,0.1453535848189773,0.3925018310546875,-1.1882351257034571,1.9732387878128321,-0.3978666473243919,1.182870309433767,0.5732809313256837,89.5653241161524,48.177102927771884,0.7903684783790733,7,-0.410003662109375,-1.2100028991699219,-0.4850025177001953,-1.2050018310546875,-4.1399993896484375,0,0.00045066375129132474,-2.392851547332784,88.22000122070312,1.0,87.0999984741211,1.0,87.86000061035156,0.00045066375129132474
1401,2005-07-19,88.5999984741211,89.0,88.3499984741211,88.3499984741211,7892.0,-0.001802655005165521,-4.20001220703125,0.4629621780471609,47.35632849173965,49.025704218127004,-0.5717790930538484,-0.052060325746225544,-0.56972604419866,-1.905770632288693,3.7757333179327772,0.6500015258789062,0.15517475265831138,0.15299835205078693,-1.2945995859385846,1.6005962900401585,-0.5708006169438988,0.8767973210454727,0.5752874262762191,82.60865238534362,40.46364415545483,0.7237989689946892,7,-0.25,-1.0499992370605469,-0.3249988555908203,-1.0449981689453125,-3.6100006103515625,1,0.011851050449673606,-1.040809335855696,88.76000213623047,-2.392851547332784,88.22000122070312,1.0,87.0999984741211,0.011851050449673606
1402,2005-07-20,88.0,88.80000305175781,87.98999786376953,88.4000015258789,11637.0,-0.006771991923863796,-2.8571143121832483,-1.600006103515625,44.58874780572469,46.889056752787184,-0.14540716240404095,0.5617763605972215,0.10181990988473899,-1.253563329617947,3.3230363168190378,0.8100051879882812,0.1343574907781857,-0.4375,-1.8946616431459375,1.0196616431459375,-1.1660808215729617,0.29108082157296167,1.026768563268007,47.36846332071138,5.960238439012279,0.728580821572967,7,0.34999847412109375,-0.4500007629394531,0.27499961853027344,-0.44499969482421875,-3.3000030517578125,2,0.0,-4.20001220703125,88.5999984741211,-1.040809335855696,88.76000213623047,-2.392851547332784,88.22000122070312,0.0
1403,2005-07-21,90.86000061035156,90.86000061035156,86.0999984741211,87.20999908447266,10699.0,0.03250000693581323,1.608219258255942,-9.124969005702951,61.7152975698602,47.26033738137999,-2.8137576883440687,-2.233149123230163,-2.606791470760953,-4.032059245915775,3.8806593167901373,4.760002136230469,0.0425319351035256,2.3085006713867244,0.4919653357699758,4.125036007003473,1.4002330035783501,3.2167683391950987,-4.160003662109375,100.0,52.42322615261892,0.9082676678083714,7,-2.3800010681152344,-2.8800010681152344,-2.907501220703125,-3.3050003051757812,-7.709999084472656,3,-0.038190636114829535,-2.8571143121832483,88.0,-4.20001220703125,88.5999984741211,-1.040809335855696,88.76000213623047,-0.038190636114829535
1404,2005-07-22,89.0,90.0,88.7699966430664,89.0,24392.0,-0.020471060949339814,-4.347762629780741,0.0,51.56495041194531,46.72740713145822,-0.8906511427850319,-0.4539151259109815,-0.5984193719877737,-2.1062904858550553,4.552790043448467,2.0900039672851562,-0.09756562587493534,0.48500022888183025,-1.2597476627157675,2.229748120479428,-0.38737371691696865,1.3573741746806292,-2.9000015258789062,60.924374462055795,13.350475358603362,0.8723739457988005,7,-0.5200004577636719,-1.0200004577636719,-1.0475006103515625,-1.4449996948242188,-6.0,4,-0.0449438202247191,1.608219258255942,90.86000061035156,-2.8571143121832483,88.0,-4.20001220703125,88.5999984741211,-0.0449438202247191
1405,2005-07-25,88.5,88.80000305175781,87.5999984741211,88.6500015258789,16684.0,-0.005617977528089901,4.333299425258125,-100.0,46.17861487602089,47.22279221318893,-0.3507170919141487,0.019520246582857226,0.04462207871048918,-1.5267949717859324,4.820449451757542,1.4000015258789062,-0.2297526205620244,0.0025001525878849407,-1.7351065281439446,1.7401068333197145,-0.8663031877780298,0.8713034929537997,-2.4000015258789062,50.42017749554017,8.672859517174004,0.8688033403659116,7,-0.020000457763671875,-0.5200004577636719,-0.8724994659423828,-1.095001220703125,-3.5,0,-0.055367248879987674,-4.347762629780741,89.0,1.608219258255942,90.86000061035156,-2.8571143121832483,88.0,-0.055367248879987674
1406,2005-07-26,88.0,89.0,87.80999755859375,88.30000305175781,25782.0,-0.005649717514124242,-2.499966341299226,2.0,45.95676110857613,47.252013123270544,0.3595358658046308,0.4596001051626786,0.6042078878235344,-0.9356681215181908,5.14634122726391,1.19000244140625,-0.31836768970651974,-0.4444999694824219,-2.174512949188369,1.285513010223525,-1.3095064593353953,0.4205065203705516,-1.804801483154293,39.915980529024544,1.8633890424455117,0.8650064898529727,7,0.4799995422363281,0.4799995422363281,-0.15250015258789062,-0.625,-2.8000030517578125,1,-0.038409059697931514,4.333299425258125,88.5,-4.347762629780741,89.0,1.608219258255942,90.86000061035156,-0.038409059697931514
1407,2005-07-27,91.0,91.12000274658205,88.5,88.5,22616.0,0.03409090909090917,-1.0960021972656364,-8.333248563145313,61.41952737465392,50.35411624854235,-2.4006707097280753,-2.516637025468185,-2.3645933528490986,-3.8079687400228437,6.015499746691725,3.1200027465820455,-0.30918158425500053,2.4584999084472656,0.39732747906032273,4.5196723378342085,1.4279136937537942,3.489086123140737,-4.711505441284174,97.60950907471604,52.482122313643515,1.0305862146934703,7,-2.3899993896484375,-2.3899993896484375,-3.217500686645508,-3.700000762939453,-4.75,2,-0.0660439795190162,-2.499966341299226,88.0,4.333299425258125,88.5,-4.347762629780741,89.0,-0.0660439795190162
1408,2005-07-28,90.8000030517578,91.0,90.0,90.1999969482422,2486.0,-0.002197768662002164,1.0,0.24000244140623864,59.873065885003825,51.87743113688239,-1.8110889489507684,-2.2924069938176643,-2.1544210799275874,-3.44820465599544,6.7232044170837835,1.0,-0.06263829649174113,2.1685028076171733,-0.12145990769872128,4.458465522933068,1.023521449959233,3.3134841652751135,-4.318248165527322,90.90911061308103,39.76544344068358,1.1449813576579448,7,-2.190002441406236,-2.190002441406236,-2.8425045013427592,-3.5000038146972514,-3.8000030517577983,3,-0.06718068170150271,-1.0960021972656364,91.0,-2.499966341299226,88.0,4.333299425258125,88.5,-0.06718068170150271
1409,2005-07-29,91.0,91.0,90.5999984741211,90.9000015258789,1837.0,0.002202609488109797,7.000152590218967,0.16666242815727356,60.403609228539324,53.228544750229325,-1.7603972437294857,-2.3954847174860845,-2.3159187390201623,-3.5096002315211337,7.469154327251851,0.40000152587890625,0.10370749437967675,2.228999710083002,-0.28209510205196864,4.740094522217973,0.9734523040155096,3.4845471161504946,-4.332715199355462,96.59083520094288,40.422219965262045,1.255547406067486,7,-2.3899993896484375,-2.3899993896484375,-3.032501220703125,-3.700000762939453,-4.599998474121094,4,-0.08626371949583622,1.0,90.8000030517578,-1.0960021972656364,91.0,-2.499966341299226,88.0,-0.08626371949583622
1410,2005-08-01,90.9000015258789,91.9499969482422,90.1999969482422,91.79000091552734,6409.0,-0.0010988843310010266,1.8925824106534164,-8.900129701686122,64.97005919633237,55.18562593962851,-1.48061955500782,-2.2286024975786916,-2.1455512737140907,-3.258838101447182,8.226002638266582,1.75,0.46801077868764196,2.0140010833740263,-0.668907410213933,4.6969095769619855,0.6725468365800396,3.355455330168013,-4.054608007396865,74.63778799125727,11.418771903851336,1.34145424679398,8,-1.8750038146972656,-1.8750038146972656,-2.845001220703125,-3.6000022888183594,-5.3000030517578125,0,-0.08690870619655389,7.000152590218967,91.0,1.0,90.8000030517578,-1.0960021972656364,91.0,-0.08690870619655389
1411,2005-08-02,89.5,91.58000183105469,89.1500015258789,91.0,6188.0,-0.01540155668182619,-1.209094250896455,1.68539441425069,55.942025460057906,56.44710123455443,0.06757960342088154,-0.8692285961905952,-0.7448024080239009,-1.690093854127639,9.045875912691068,2.4300003051757812,0.6140409977138006,0.6114994049072209,-2.073714251649406,3.296713061463848,-0.7311074233710997,1.9541062331855414,-2.3483302757323514,28.98553288603653,-36.22301261023363,1.3426068282783143,8,-0.4750022888183594,-0.4750022888183594,-1.3775005340576172,-2.200000762939453,-3.8899993896484375,1,-0.05027932960893855,1.8925824106534164,90.9000015258789,7.000152590218967,91.0,1.0,90.8000030517578,-0.05027932960893855
1412,2005-08-03,91.0,91.51000213623048,89.5,89.5,5105.0,0.016759776536312776,-1.6800028483073106,-1.0,63.41128363243108,56.635544130395644,-1.0751853711745554,-2.3320650488678325,-2.1718051611448743,-3.0342276189436888,9.91005615763326,2.010002136230483,0.7491405890680483,2.0119995117187557,-0.8347874619536242,4.858786485391136,0.5886060248825657,3.4353929985549456,-3.5604306422938805,66.0714820940539,-5.610499214980152,1.4233934868361924,8,-1.2250022888183594,-1.9750022888183594,-2.877500534057617,-3.700000762939453,-4.5800018310546875,2,-0.06373629727206387,-1.209094250896455,89.5,1.8925824106534164,90.9000015258789,7.000152590218967,91.0,-0.06373629727206387
1413,2005-08-04,95.5,96.5999984741211,90.6999969482422,90.6999969482422,16578.0,0.0494505494505495,-1.4583324061505683,3.2000020345051987,70.31249866953901,58.71860504790605,-5.417491785265341,-6.557912348463006,-6.547269120644529,-7.396916474143055,11.136450959132006,5.900001525878892,1.0379367019011596,6.124499511718753,2.1148979097577865,10.13410111367972,4.1196987107382625,8.129300312699243,-7.789804986861711,85.23491376220449,12.314589400256182,2.004800800980485,8,-3.4000015258789062,-4.150001525878906,-7.377500534057617,-8.200000762939453,-11.480003356933594,3,-0.09685863874345546,-1.6800028483073106,91.0,-1.209094250896455,89.5,1.8925824106534164,90.9000015258789,-0.09685863874345546
1414,2005-08-05,94.37000274658205,97.12999725341795,93.18000030517578,95.5999984741211,15035.0,-0.011832431972962909,-1.1883635902529668,-0.2562489469852763,65.15397697249381,60.82697861418082,-3.8505830070319007,-5.192440811176141,-5.373577507995577,-6.2064774086193495,12.81595363003269,3.9499969482421733,1.4144371518355996,4.676002120971688,0.14797238222880083,9.204031859714576,2.4119872516002374,6.940016990343139,-5.94862345656513,65.41358415379673,-5.178139217515195,2.2640148693714464,8,-1.900005340576186,-2.755004882812514,-6.247503280639663,-7.070003509521499,-8.069999694824233,4,-0.07809687964482948,-1.4583324061505683,95.5,-1.6800028483073106,91.0,-1.209094250896455,89.5,-0.07809687964482948
1415,2005-08-08,96.0,96.0,94.51000213623048,94.98999786376952,5267.0,0.017272408667774464,1.9504845788356229,-0.8211428004317346,68.51853336831095,63.333842198595796,-4.810723607679492,-6.52784169553874,-6.927143591022002,-7.7645038932952275,14.300359662315309,1.6299972534179545,1.415479094628168,5.906499481201166,0.6523827563866718,11.16061620601566,3.279441118793926,8.533557843608406,-6.7077589136429765,85.83962583440588,16.075295902893032,2.6270583624072468,8,-3.1850013732910156,-4.385002136230469,-7.402500152587891,-8.700000762939453,-9.44000244140625,0,-0.0999999841054281,-1.1883635902529668,94.37000274658205,-1.4583324061505683,95.5,-1.6800028483073106,91.0,-0.0999999841054281
1416,2005-08-09,88.83000183105469,96.3499984741211,88.02999877929688,95.98999786376952,26702.0,-0.07468748092651367,1.1116757854745185,-7.089089988895742,51.56309267922619,62.23868278799272,2.7819428118155685,0.8370783165367612,0.2101434045749926,-0.5649344686306677,14.260348662318433,8.319999694824219,1.5338858042776593,-1.3599987030029297,-6.434994688640643,3.7149972826347835,-3.8974966958217863,1.1774992898159269,8.299995422363267,8.791243801115918,-61.17025207079751,2.537497992818859,8,3.7499961853027344,2.7849960327148438,-0.11000251770019531,-1.5300025939941406,-1.029998779296875,1,-0.03636162659409514,1.9504845788356229,96.0,-1.1883635902529668,94.37000274658205,-1.4583324061505683,95.5,-0.03636162659409514
1417,2005-08-10,89.44000244140625,93.0999984741211,87.8499984741211,90.0,30747.0,0.006867056149697293,-1.807482507496787,0.0782119928607583,47.07819160025218,60.81703008968697,2.153889951094726,0.37051306559465047,-0.4661295055657746,-1.0990439339882272,14.556748221729288,5.25,1.806334176275442,-0.8289981842040959,-5.799390573942162,4.14139420553397,-3.314194379073129,1.6561980106649372,7.5079948425292855,17.133665694357234,-47.0028586513877,2.485196194869033,8,3.0499954223632812,2.1749954223632812,-0.6550025939941406,-2.140003204345703,-1.44000244140625,2,-0.042822022881358834,1.1116757854745185,88.83000183105469,1.9504845788356229,96.0,-1.1883635902529668,94.37000274658205,-0.042822022881358834
1418,2005-08-11,90.5999984741211,91.0199966430664,88.69999694824219,89.5999984741211,4486.0,0.012969543840014808,1.521743817690279,-1.7857220708446866,53.38982968657714,60.037721251691174,1.0756564883734399,-0.5415952272945077,-1.6915681972732557,-2.1526403063326995,14.86916558163437,2.3199996948242188,2.1781567714302383,0.1559978485107365,-4.585804770134686,4.897800467156159,-2.2149034608119678,2.5268991578334408,5.9840788574218635,29.633624587700275,-33.467151448526906,2.3709013093227096,8,1.8899993896484375,1.0149993896484375,-1.8149986267089844,-3.299999237060547,0.0500030517578125,3,-0.04613686948758344,-1.807482507496787,89.44000244140625,1.1116757854745185,88.83000183105469,1.9504845788356229,96.0,-0.04613686948758344
1419,2005-08-12,89.19999694824219,90.6999969482422,88.70999908447266,90.1999969482422,1486.0,-0.015452555733527995,-1.0101031897103279,-1.0000000000000142,51.42856609021624,58.53311090656716,2.4512514620969625,0.9861499534350173,-0.3394875403574247,-0.6532998702918462,15.261224649149293,1.9899978637695455,2.042252107302147,-1.2930034637451229,-5.95766658279112,3.371659655300874,-3.6253350232681214,1.0393280957778757,7.034717229003888,15.882334989659928,-46.80564637063755,2.3323315595230008,8,3.2900009155273438,2.4150009155273438,-0.4149971008300781,-1.8999977111816406,-0.339996337890625,4,-0.058071754286958654,1.521743817690279,90.5999984741211,-1.807482507496787,89.44000244140625,1.1116757854745185,88.83000183105469,-0.058071754286958654
1420,2005-08-15,88.80000305175781,89.19999694824219,88.20999908447266,88.5,576.0,-0.004484236661089436,-1.249982660563185,-0.3000030517578082,51.63935195115682,58.05503607224481,2.818421109675839,1.4643734606153487,-0.009169461918389743,-0.15528450040417852,15.753960427256755,0.9899978637695312,1.9327554471165342,-1.6949974060058537,-6.356565170332601,2.9665703583208938,-4.025781288169227,0.63578647615752,7.099322497363261,11.176524442784928,-52.14508603340097,2.330783882163371,8,3.6899948120117188,2.8149948120117188,-0.33750343322753906,-1.5000038146972656,1.3999938964843892,0,-0.028153152185623864,-1.0101031897103279,89.19999694824219,1.521743817690279,90.5999984741211,-1.807482507496787,89.44000244140625,-0.028153152185623864
1421,2005-08-16,89.6500015258789,89.69999694824219,88.12000274658203,88.12000274658203,2345.0,0.00957205455979171,-1.0653535454273462,5.099944051675907,46.96629244305122,56.227814828980385,2.2260286847180026,0.7347425416354696,-0.8846191498869587,-0.9412415399095266,16.19738868635293,1.5799942016601562,1.8108644113182208,-0.8974990844726562,-5.4923791174553855,3.697380948510073,-3.194939100964021,1.3999409320187084,5.927350940242164,34.285772414434526,-23.678373755672304,2.2974400164913624,8,2.839996337890625,1.964996337890625,-1.2900028228759766,-2.3500022888183594,-0.5500030517578125,1,-0.03446741678407195,-1.249982660563185,88.80000305175781,-1.0101031897103279,89.19999694824219,1.521743817690279,90.5999984741211,-0.03446741678407195
1422,2005-08-17,88.0,89.6500015258789,88.0,89.6500015258789,2758.0,-0.018404924682601465,1.0,-1.0784332302782487,44.09281600203968,53.314516754813795,3.8059659349041937,2.513618600186277,0.7489249814609025,0.7399061804152751,16.952804426570655,1.6500015258789062,1.5842884303420277,-2.5475006103515625,-7.142380643334292,2.047379422631167,-4.844940626842927,-0.25006059386019786,7.268258306441069,0.0,-51.57453819231793,2.2974400164913624,8,4.489997863769531,3.6149978637695312,0.16500091552734375,-0.7000007629394531,-0.6500015258789062,2,-0.002272692593661252,-1.0653535454273462,89.6500015258789,-1.249982660563185,88.80000305175781,-1.0101031897103279,89.19999694824219,-0.002272692593661252
1423,2005-08-18,87.38999938964844,88.0,86.5,88.0,4389.0,-0.006931825117631352,3.918027866022963,0.3696969977204315,42.51347406953606,50.79890532115183,3.514131120098469,3.0043614413230273,1.3995164632679291,1.3810154447560876,16.68815491658179,1.5,1.5889108417481168,-2.9840011596679688,-7.786555178505466,1.8185528591695288,-5.3852781690867175,-0.58272415024922,7.581528523499827,21.190477055487463,-23.669892052154488,2.401277009418749,8,4.034999847412109,4.224998474121094,0.5599994659423828,-0.09000015258789062,1.5999984741210938,3,0.006980210717610014,1.0,88.0,-1.0653535454273462,89.6500015258789,-1.249982660563185,88.80000305175781,0.006980210717610014
1424,2005-08-19,85.0,87.55000305175781,84.75,86.69999694824219,14178.0,-0.02734866010230841,-1.5454608507480285,2.7868774545363584,38.825748873146495,47.499707043911336,4.956442224272237,5.35381892998123,3.803171618490552,3.7853481987198734,16.657861877224335,2.8000030517578125,1.2728611872651499,-5.174000549316403,-10.51989909793987,0.1718979993070633,-7.846949823628137,-2.50105127500467,9.463236238359372,5.050508164227828,-34.55430957504137,2.672949274311732,8,5.549999237060547,5.939998626708984,2.9499988555908203,2.299999237060547,2.0,4,0.06647060618681055,3.918027866022963,87.38999938964844,1.0,88.0,-1.0653535454273462,89.6500015258789,0.06647060618681055
1425,2005-08-22,83.5999984741211,84.77999877929688,83.5,84.77999877929688,8938.0,-0.01647060618681062,1.1694888953544758,0.6941190726229906,38.825748873146495,46.08444662101359,4.931083655502135,6.712031846342498,5.1660253083836665,5.203184030055752,17.674591821480824,1.5,0.31978897670545336,-6.3290019989013615,-12.398133963813436,-0.2598700339892872,-9.363567981357392,-3.2944360164453315,10.08617886516953,1.612879408746244,-37.71030964236186,3.0345659824560354,8,4.700000762939453,6.715000152587891,4.350000381469727,3.700000762939453,3.6399993896484375,0,0.06291868698847813,-1.5454608507480285,85.0,3.918027866022963,87.38999938964844,1.0,88.0,0.06291868698847813
1426,2005-08-23,84.62000274658203,85.80000305175781,83.5,83.54000091552734,16092.0,0.012201008266485625,-2.965509983952014,-0.9152555523227621,37.69290204083433,45.04163666996716,3.6331536134749314,5.719041460372949,4.099972477124368,4.18764645459504,18.42900649755691,2.3000030517578125,-0.503613396874357,-5.139997863769537,-11.610276769309053,1.3302810417699789,-8.375137316539295,-1.904858410999779,8.04755685877953,18.211422255248465,-16.995950344469605,3.2351394527697557,8,2.639995574951172,5.694995880126953,3.329996109008789,2.6799964904785156,4.279998779296875,1,0.06594178705442744,1.1694888953544758,83.5999984741211,-1.5454608507480285,85.0,3.918027866022963,87.38999938964844,0.06594178705442744
1427,2005-08-24,84.98999786376953,85.0,84.51000213623047,84.94999694824219,776.0,0.004372430928601512,15.331849968213605,0.03703782195283912,25.88341199072704,41.98536803709492,2.8670429662242753,5.139195332328299,3.6969499839538287,3.731705373436668,18.05810571791939,0.48999786376953125,-1.6422063985036743,-4.469502639770511,-11.248195880253036,2.3091906007120144,-7.858849260011766,-1.0801560195292552,6.760805781055879,33.11106363932292,4.057025656518022,3.3893466202412617,8,2.1100006103515625,5.325000762939453,2.960000991821289,2.3100013732910156,3.910003662109375,2,0.048358638824058886,-2.965509983952014,84.62000274658203,1.1694888953544758,83.5999984741211,-1.5454608507480285,85.0,0.048358638824058886
1428,2005-08-25,84.69999694824219,84.94999694824219,84.05000305175781,84.5999984741211,1523.0,-0.0034121769951351855,1.9999872843101103,2.499904634751097,26.921215445107066,39.26232907652724,2.494432056359784,5.216204961172551,3.978886912756309,3.9544377804532047,17.730576514330433,0.9399948120117188,-1.9088063159086914,-4.454503250122073,-11.522014730851396,2.6130082306072495,-7.988258990486727,-0.9207475097574189,6.2257263321006775,29.629531951126705,4.960969184293223,3.5337557403646596,8,1.9000015258789062,5.615001678466797,3.250001907348633,2.6000022888183594,3.8000030517578125,3,0.031286914065631555,15.331849968213605,84.98999786376953,-2.965509983952014,84.62000274658203,1.1694888953544758,83.5999984741211,0.031286914065631555
1429,2005-08-26,83.1500015258789,84.69999694824219,82.55999755859375,84.69999694824219,5157.0,-0.018299828550294328,1.7612976900094015,-15.500190737773709,19.214168236475544,35.659530886007104,3.4598226297197243,6.480186904862251,5.579044965776433,5.4349732027461215,17.578648272179898,2.1399993896484375,-2.1478746831336935,-5.6119987487793,-13.106953880227422,1.882956382668823,-9.359476314503368,-1.8645211830552313,7.033149426429674,18.20996811672012,1.2262937456052612,3.747477565724063,8,2.9799957275390625,6.694995880126953,5.079998016357422,4.149997711181641,6.180000305175781,4,0.0702344706039848,1.9999872843101103,84.69999694824219,15.331849968213605,84.98999786376953,-2.965509983952014,84.62000274658203,0.0702344706039848
1430,2005-08-29,83.0,83.19999694824219,82.05000305175781,82.80000305175781,11479.0,-0.0018039870490227372,2.8333714808880752,-0.12903067025659454,28.953048069073333,33.65805928889845,3.0179414368962796,6.3326736954985705,5.730465656728541,5.513937305359846,17.0025663052103,1.149993896484375,-2.7090833046975717,-5.367000198364252,-13.212042489565434,2.4780420928369296,-9.28952134396485,-1.4444790527636542,6.268372545062803,25.333251953125004,7.011185737424384,3.922521145600594,8,2.8500022888183594,6.590000152587891,5.229999542236328,4.299999237060547,6.989997863769531,0,0.04819277108433728,1.7612976900094015,83.1500015258789,1.9999872843101103,84.69999694824219,15.331849968213605,84.98999786376953,0.04819277108433728
1431,2005-08-30,85.0,85.0999984741211,82.5,83.0999984741211,22566.0,0.024096385542168752,1.4761908221950146,9.500152590218967,35.43305352193903,32.695863457776156,0.32293250776552895,4.193249419553098,3.742581487097368,3.4593970762639685,16.86417176245468,2.5999984741210938,-3.10912980014848,-3.142000198364258,-11.107422477470237,4.823422080741722,-7.1247113379172475,0.8407109411887319,3.257800816000099,96.72135658342694,75.01658163690021,3.982711139552988,8,0.02500152587890625,4.590000152587891,3.229999542236328,2.299999237060547,3.5,1,0.02635291604434742,2.8333714808880752,83.0,1.7612976900094015,83.1500015258789,1.9999872843101103,84.69999694824219,0.02635291604434742
1432,2005-08-31,85.19999694824219,85.20999908447266,84.12999725341797,85.20999908447266,1003.0,0.0023529052734374556,214.954233409611,-0.0052642779988515765,31.09241991401433,31.426857440495958,-0.3531513233389916,3.7275657417392836,3.5192333966770946,3.2091416660522043,16.697972105897225,1.0800018310546875,-3.518586917833204,-2.652003097534177,-10.60162064396306,5.297614448894706,-6.626811870748625,1.3228056756802715,2.1887121807639858,99.68347630418144,75.71899712509418,3.9748087732144444,8,-0.399993896484375,4.390003204345703,3.2800025939941406,2.9450035095214844,4.200004577636719,2,0.04342728533059015,1.4761908221950146,85.0,2.8333714808880752,83.0,1.7612976900094015,83.1500015258789,0.04342728533059015
1433,2005-09-01,86.25,87.4000015258789,85.0,85.0,5420.0,0.01232397992215506,-2.84000244140625,-124.97330282227307,39.41134781294227,31.491923989362157,-1.767768923485221,2.0543730710201658,2.4450261104214803,2.1074500505948777,14.109789216456411,2.4000015258789062,-3.8727400856182896,-1.1395000457763729,-8.247381020044003,5.968380928491257,-4.693440532910188,2.414440441357442,-4.1999969482421875,78.50463824538136,51.30705615242648,3.5539404871338114,9,-1.5249977111816406,3.3400001525878906,2.3600006103515625,2.095001220703125,3.1500015258789062,3,0.030724655372509124,214.954233409611,85.19999694824219,1.4761908221950146,85.0,2.8333714808880752,83.0,0.030724655372509124
1434,2005-09-02,87.0,87.45999908447266,86.30999755859375,86.98999786376953,2069.0,0.008695652173912993,1.4731207494852212,0.008001708984375,43.69746776740816,32.03322608872457,-2.4632736250421488,0.7630424864723295,1.6419642441130406,1.3456837380218758,11.220499166273834,1.2099990844726562,-4.026828401835502,-0.020999908447265625,-6.3236779030303865,6.281678086135855,-3.172338905738826,3.130339088844295,-4.842996978759771,91.49723804433513,59.70066238554789,3.1513389972915635,9,-2.2449989318847656,2.5900001525878906,1.6100006103515625,1.6949996948242188,2.0999984741210938,4,0.01724137931034475,-2.84000244140625,86.25,214.954233409611,85.19999694824219,1.4761908221950146,85.0,0.01724137931034475
1435,2005-09-05,86.4000015258789,86.5,85.33000183105469,85.5,1905.0,-0.006896534185299896,1.1272723489551182,89.98093058733791,38.41767539995867,32.1137564619606,-1.5917113561343825,0.6397578425954578,2.2092043244769854,1.9654351622455977,8.328422844174236,1.6699981689453125,-4.119261872970469,-0.140998458862299,-4.816646679681853,4.5346497619572546,-2.4788225692720687,2.1968256515474707,-4.030878662109387,78.62907753527442,45.1997593649758,2.3378241104097737,9,-1.6450004577636719,3.1899986267089844,2.2099990844726562,2.2949981689453125,4.5800018310546875,0,0.033912039970255936,1.4731207494852212,87.0,-2.84000244140625,86.25,214.954233409611,85.19999694824219,0.033912039970255936
1436,2005-09-06,85.5999984741211,87.18000030517578,85.5999984741211,86.5,2447.0,-0.009259294417005237,-2.5111092273131863,-1.0,40.895290325082826,33.78174294355569,-0.7130631082742411,1.2494287438412641,2.959707536088814,2.770361050204798,8.761125584264857,1.5800018310546875,-3.9149357885909524,-0.7795013427734432,-5.344063192025473,3.7850605064785867,-3.0617822673994652,1.5027795818525789,-3.027240561523456,44.14415652851284,6.218313955200806,2.2822809246260163,9,-0.8449974060058594,3.990001678466797,3.424999237060547,3.095001220703125,5.099998474121108,1,0.051285040512887736,1.1272723489551182,86.4000015258789,1.4731207494852212,87.0,-2.84000244140625,86.25,0.051285040512887736
1437,2005-09-07,85.61000061035156,86.5999984741211,85.61000061035156,86.4000015258789,553.0,0.00011684738795292304,-1.506320801182072,0.8777773068282966,42.92528410090207,35.559972794199574,-0.6994205586353672,0.9884592904875973,2.899301205935444,2.7788023579884253,9.288616320257145,1.0,-3.58965360049811,-0.5779991149902344,-4.917762028045232,3.761763798064763,-2.74788057151774,1.5918823415372714,-2.8417530508789213,24.79678200702773,-14.616176385721857,2.1698814565275004,9,-0.8549995422363281,3.979999542236328,3.414997100830078,3.0849990844726562,5.489997863769531,2,0.033757731211825126,-2.5111092273131863,85.5999984741211,1.1272723489551182,86.4000015258789,1.4731207494852212,87.0,0.033757731211825126
1438,2005-09-08,86.41999816894531,86.5999984741211,86.19000244140625,86.19999694824219,2689.0,0.00946148292044069,-2.416772634791455,-0.27848223512028353,56.454537131569595,39.69779156032114,-1.3854755192833892,-0.15889655682596526,2.0492066670889386,1.9907084744520205,9.844613311078119,0.9899978637695312,-3.2706299526996077,0.44099845886231037,-3.375138892833732,4.257135810558353,-1.467070216985718,2.3490671347103387,-3.4640805484726656,51.173602977258646,7.107759976569554,1.9080686758480245,9,-1.6649971008300781,3.170001983642578,2.979999542236328,2.2750015258789062,4.0800018310546875,3,0.03448279819571254,-1.506320801182072,85.61000061035156,-2.5111092273131863,85.5999984741211,1.1272723489551182,86.4000015258789,0.03448279819571254
1439,2005-09-09,84.0199966430664,86.44999694824219,84.0199966430664,86.44999694824219,5615.0,-0.027771367469680563,1.0,-11.045394645581911,51.74999237060546,42.23078537160249,1.286167106254922,1.932199518071684,4.405864259609302,4.420914897234113,10.778182895207312,2.4300003051757812,-2.763289303163816,-1.7000030517578182,-5.292247475910486,1.8922413723948495,-3.496125263834145,0.09611916031850853,-0.8839157640337589,0.0,-47.39371310760643,1.7961222120763316,9,0.9600028991699219,5.570003509521484,7.7050018310546875,6.8300018310546875,8.980003356933594,4,0.06403243391769964,-2.416772634791455,86.41999816894531,-1.506320801182072,85.61000061035156,-2.5111092273131863,85.5999984741211,0.06403243391769964
1440,2005-09-12,86.30000305175781,87.0,84.1500015258789,84.1500015258789,6465.0,0.027136473456162102,-1.6511594897180675,-0.8847741793692406,56.334841759133255,44.55320628684629,-0.5325049269955429,-0.57414022172361,2.0955413636672375,2.1235239487198214,11.43022391071279,2.9800033569335938,-2.208425909469952,0.7050033569335881,-2.5983451269662794,4.0083518408334555,-0.9466708850163457,2.356677598883522,-2.990965444507566,72.15201792422764,20.19668767283865,1.6516742419499353,9,-0.5600051879882812,2.8999977111816406,5.742494583129883,4.814994812011719,6.909996032714844,0,0.032444905253178336,1.0,84.0199966430664,-2.416772634791455,86.41999816894531,-1.506320801182072,85.61000061035156,0.032444905253178336
1441,2005-09-13,86.55999755859375,87.58000183105469,86.30999755859375,86.30999755859375,4381.0,0.0030126824755731807,-9.1600341796875,0.11627898724295169,55.96957989599656,47.3173351737332,-0.6123363540273346,-1.135728979511157,1.7802242844291243,1.8307147112663813,12.226823092706285,1.279998779296875,-1.2934856539388875,1.1194980621337862,-1.6274927519534117,3.866488876220984,-0.25399734490980563,2.492993469177378,-3.084921492254608,71.34823634801133,16.306599231230336,1.3734954070435972,9,-0.7599983215332031,2.640003204345703,5.655000686645508,4.555000305175781,7.430000305175767,1,0.05106291500699123,-1.6511594897180675,86.30000305175781,1.0,84.0199966430664,-2.416772634791455,86.41999816894531,0.05106291500699123
1442,2005-09-14,87.80000305175781,88.0,85.76000213623047,86.0,1657.0,0.014325387339858553,1.036364519104724,7.20001220703125,60.99292468654565,49.71528815968913,-1.6145307618567415,-2.520724855469439,0.5123490774659842,0.5903194527202231,13.118369738806319,2.2399978637695312,-0.7212616561911318,2.3695034027099666,-0.3394492902811663,5.0784560957011,1.0150270562144073,3.723979749205526,-4.078631439535741,94.9749552875685,35.202039635553405,1.3544763464955631,9,-1.7900047302246094,-0.22500228881835938,4.297494888305664,3.3149948120117188,4.1999969482421875,2,0.033029542092098296,-9.1600341796875,86.55999755859375,-1.6511594897180675,86.30000305175781,1.0,84.0199966430664,0.033029542092098296
1443,2005-09-15,88.0,88.26000213623047,87.0999984741211,88.0,1341.0,0.002277869490782347,3.46151588955075,0.0,69.01959047828197,52.52885734978622,-1.721185803862582,-2.817113810911607,0.3268516337640648,0.3869402618407918,13.307334279769167,1.160003662109375,-0.3434099508388897,2.5390003204345675,-0.2745610142443695,5.3525616551135045,1.132219653095106,3.945780987774029,-3.9363381167556923,93.86788209001953,27.646284356317892,1.4067806673394683,9,-1.8600006103515625,-1.4650001525878906,4.052497863769531,3.1149978637695312,1.9800033569335938,3,0.03522725538773974,1.036364519104724,87.80000305175781,-9.1600341796875,86.55999755859375,-1.6511594897180675,86.30000305175781,0.03522725538773974
1444,2005-09-16,90.6500015258789,92.11000061035156,88.5,88.5,6729.0,0.03011365370316943,-2.358137719344937,100.0,75.08195966778881,56.60266671287846,-4.245439314019521,-5.293530359423272,-2.2856176702164817,-2.243723340481722,12.96323612068374,4.1100006103515625,0.17543174616278634,4.906501770019531,1.27277963400509,8.540223906033972,3.0896407020123178,6.723362838026745,-6.166705617335978,81.65830084929739,9.840582229300665,1.8168610680072192,9,-2.585002899169922,-3.5699996948242188,1.402496337890625,0.464996337890625,0.08999633789061079,4,-0.0016547327452176575,3.46151588955075,88.0,1.036364519104724,87.80000305175781,-9.1600341796875,86.55999755859375,-0.0016547327452176575
1445,2005-09-19,88.86000061035156,90.6999969482422,87.75,90.6999969482422,4385.0,-0.019746286656336487,2.206524803874379,-0.8558116428026539,62.83244154689944,59.04012795974698,-2.3130305689327173,-3.256205630942844,-0.4784331147880323,-0.4909017026377285,12.017887456568879,2.9499969482422017,0.44950865159532327,2.8535007476806697,-0.8868425345088724,6.593844029870212,0.9833291065858987,4.723672388775441,-3.4615001375915995,48.81888533918374,-19.028761632460785,1.8701716410947695,9,-0.7950019836425781,-1.779998779296875,3.1924972534179688,2.2549972534179688,2.4099960327148438,0,0.04659013460738315,-2.358137719344937,90.6500015258789,3.46151588955075,88.0,1.036364519104724,87.80000305175781,0.04659013460738315
1446,2005-09-20,90.1999969482422,91.0,88.55000305175781,88.55000305175781,11521.0,0.015079859652111338,-1.9697042558307285,-0.8967375980627942,65.45116671209095,61.54300380543464,-3.27645083175382,-4.381363406499261,-1.7495365367302043,-1.8614610405919336,11.614030309073698,2.4499969482421875,0.6447466586237454,3.9144973754882955,-0.20374251847745484,8.032737269454046,1.8553774285054203,5.973617322471171,-3.996116458971244,69.92119494369288,5.848558174015579,2.0591199469828747,9,-2.1349983215332173,-3.119995117187514,1.8525009155273295,0.9150009155273295,-0.15999603271485796,1,0.0333703130606271,2.206524803874379,88.86000061035156,-2.358137719344937,90.6500015258789,3.46151588955075,88.0,0.0333703130606271
1447,2005-09-21,89.0999984741211,91.16000366210938,89.0,90.1999969482422,5179.0,-0.012195105447201926,-2.32309425856696,-0.6666682079641955,58.780030451760645,61.80139195212252,-1.8208122660314245,-3.1175024105279334,-0.6229551770900343,-0.7931438079230588,11.211809444121139,2.160003662109375,0.9657087693912558,2.6089988708496037,-1.6449899273479645,6.862987669047172,0.4820044717508125,4.735993269948395,-2.1873835703204634,39.920142658957076,-21.404640001035304,2.1269943990987854,9,-1.0349998474121094,-2.0199966430664062,2.9524993896484375,2.0149993896484375,0.9000015258789062,2,0.054882148971851175,-1.9697042558307285,90.1999969482422,2.206524803874379,88.86000061035156,-2.358137719344937,90.6500015258789,0.054882148971851175
1448,2005-09-22,87.3499984741211,90.3499984741211,87.3499984741211,89.19999694824219,3921.0,-0.019640853310545103,-2.243245918270559,1.6818191276121826,51.01566571657181,61.719800101674345,0.08379323417477735,-1.2214141539433854,1.158341525949652,0.9322409910071485,10.316653043881209,3.0,1.274013534180881,0.7264987945556669,-3.4571048257847536,4.9101024148960875,-1.3653030156145434,2.818300604725877,4.760002136230469,0.0,-55.132566794918176,2.0918018101702094,9,0.7800025939941406,-0.26999664306640625,4.7024993896484375,3.7649993896484375,2.1500015258789062,3,0.05323413402527466,-2.32309425856696,89.0999984741211,-1.9697042558307285,90.1999969482422,2.206524803874379,88.86000061035156,0.05323413402527466
1449,2005-09-23,88.98999786376953,89.19000244140625,86.30000305175781,86.55000305175781,2137.0,0.018775036271286405,1.0352079947346506,-1.3189172024430578,57.08811092560777,61.80349667572707,-0.8683926630485246,-2.531240790671106,-0.4667655144215246,-0.7390541303715281,8.898004466999067,2.8899993896484375,1.6087722667149933,2.074498367309573,-1.898221973860501,6.047218708479647,0.08813819672452894,4.060858537894617,3.024802703857418,55.34968053876705,3.05751910943048,1.9863601705850402,9,-0.054996490478515625,-1.9099960327148438,2.530000686645508,2.125,4.010002136230469,4,0.011124907483193835,-2.243245918270559,87.3499984741211,-2.32309425856696,89.0999984741211,-1.9697042558307285,90.1999969482422,0.011124907483193835
1450,2005-09-26,87.0,88.86000061035156,87.0,88.25,5057.0,-0.022362039684683643,-1.9760009765625,-0.5122961712239888,53.597126391943114,61.53989073083224,1.3760480699399267,-0.23843250393088056,1.4978992906569317,1.2125487340652228,7.2247575801275,1.9899978637695312,1.6556094801711367,-0.11549949645996094,-3.635155934441471,3.404156941521549,-1.8753277154507089,1.644328722530787,4.786208666992181,14.403227578844916,-37.31187307319196,1.7598282189907524,9,1.9350013732910156,0.0800018310546875,3.7449989318847656,3.9399986267089844,6.5,0,0.042988481192753,1.0352079947346506,88.98999786376953,-2.243245918270559,87.3499984741211,-2.32309425856696,89.0999984741211,0.042988481192753
1451,2005-09-27,87.23999786376953,88.0199966430664,86.9000015258789,87.80000305175781,1103.0,0.0027585961352820654,1.2400073242746297,0.448004150390625,54.13915104848987,60.77836032660382,1.3886874155045064,-0.318331993164378,1.2399930369843872,0.9287747693632582,6.547252286213085,1.1199951171875,1.9729584095818495,0.012498474121088066,-3.363334960570839,3.388331908813015,-1.6754182432248683,1.7004151914670445,4.32676257861327,19.341454608247908,-34.30065392137647,1.6879167173459615,9,1.9650039672851562,-0.15999603271484375,2.0675010681152344,3.075000762939453,4.260002136230469,1,0.04619439337435516,-1.9760009765625,87.0,1.0352079947346506,88.98999786376953,-2.243245918270559,87.3499984741211,0.04619439337435516
1452,2005-09-28,88.9000015258789,88.9000015258789,88.0,88.0,1496.0,0.019028011264988542,1.0,-1.607130693042329,56.03700887632098,59.335851259719256,-0.11049170985900503,-1.77809161879793,-0.39965615617830963,-0.689154336212269,5.771497024814776,1.660003662109375,2.1105795695065552,1.48750190734863,-1.8254452494029465,4.800449064100206,-0.16897167102715116,3.143975485724411,2.4560886208789015,64.19756574944286,9.82007151814603,1.6564735783757865,9,0.30500030517578125,-1.8199996948242188,-0.1125030517578125,1.4149971008300781,2.150001525878892,2,0.012823389989668144,1.2400073242746297,87.23999786376953,-1.9760009765625,87.0,1.0352079947346506,88.98999786376953,0.012823389989668144
1453,2005-09-29,88.9000015258789,88.9000015258789,87.87999725341797,88.75,549.0,0.0,12.599918620619501,0.16666807951511042,63.45095106672732,58.043516970712425,0.03419519555149009,-1.6541921132230755,-0.4710824961949527,-0.6242985978951765,6.012024639442817,1.0200042724609375,2.255851583539169,1.3550018310546932,-1.9741144024921624,4.684118064601549,-0.3095562857187417,3.019559947828128,2.2538451370788977,89.96536412547057,27.52352347320423,1.6645581167734298,9,-0.1699981689453125,-1.8199996948242188,-0.1925029754638672,1.4149971008300781,0.8499984741210938,3,0.012373435941965383,1.0,88.9000015258789,1.2400073242746297,87.23999786376953,-1.9760009765625,87.0,0.012373435941965383
1454,2005-09-30,88.5,88.81999969482422,87.8499984741211,88.0999984741211,3716.0,-0.004499454657067359,-1.155554613656593,2.6666497126290625,56.76506055188787,57.36936352682225,0.10856310400292557,-1.1974461563995078,-0.0886654664928983,-0.15344460980621477,6.2985852503712625,1.0500030517578125,2.2161434191139193,0.8800003051757841,-2.4649667444215737,4.224967354773142,-0.7924832196228948,2.552483829974463,2.459692918509802,79.99992370605469,18.01031022016032,1.672483524798682,9,0.23000335693359375,-1.4199981689453125,-0.04250144958496094,1.8149986267089844,3.5,4,0.011299435028248483,12.599918620619501,88.9000015258789,1.0,88.9000015258789,1.2400073242746297,87.23999786376953,0.011299435028248483
1455,2005-10-03,89.33000183105469,91.0,89.19999694824219,89.30000305175781,13483.0,0.009378551763329801,-14.651452832692053,0.07499666215262546,58.22936414466018,56.566941019329946,-0.7238817485085036,-1.8937799207964474,-0.9108506935999259,-0.9083256514385312,6.522475076224748,2.5,2.0759462542439024,1.5635021209716768,-1.8129889993921324,4.939993241335486,-0.12474343921022069,3.2517476811535744,-3.029998779296875,59.26832218386847,-1.4739763885147354,1.6882455601819044,10,-0.5999984741210938,-2.25,-1.3425045013427734,0.5149955749511719,1.7200012207031108,0,0.04108360118346566,-1.155554613656593,88.5,12.599918620619501,88.9000015258789,1.0,88.9000015258789,0.04108360118346566
1456,2005-10-04,89.98999786376953,90.3499984741211,89.5,89.51000213623047,18834.0,0.007388290822640586,-2.399993896484375,16.000508646998984,56.73844873913044,56.34009860681548,-1.5832996704855304,-2.3273495300537093,-1.5390807888136209,-1.5285182807130013,7.087300731544796,1.0199966430664062,1.5652349351421577,2.0039981842041072,-1.3501791032664983,5.358175471674713,0.3269095404688045,3.68108682793941,-3.5959948730468767,67.93645565144098,11.048298586949478,1.6770886437352994,10,-1.339996337890625,-2.68499755859375,-2.2699966430664062,-0.3999977111816406,0.40000152587890625,1,0.03900435847930628,-14.651452832692053,89.33000183105469,-1.155554613656593,88.5,12.599918620619501,88.9000015258789,0.03900435847930628
1457,2005-10-05,88.5,90.0999984741211,88.44000244140625,89.98999786376953,18492.0,-0.01655737192065665,-1.0621158630494016,-3.1041898464570683,51.42531411455927,56.38561509548075,-0.20938062812506075,-0.642689990261772,-0.13068971137923313,-0.038911483824335846,7.46899935508506,1.6599960327148438,1.3671449942258533,0.3695003509521513,-2.7974713052740583,3.536472007178361,-1.2139854771609606,1.9529861790652632,-2.013877069091805,20.634959079822803,-30.27115966427552,1.5834858281131061,10,0.15000152587890625,-0.4350013732910156,-1.1924991607666016,1.0900001525878906,1.0999984741210938,2,0.03389830508474567,-2.399993896484375,89.98999786376953,-14.651452832692053,89.33000183105469,-1.155554613656593,88.5,0.03389830508474567
1458,2005-10-06,89.4000015258789,89.6500015258789,88.5,89.30000305175781,3097.0,0.010169508766993296,2.8333481683048714,-0.06711316610086177,46.0417969236954,55.15824687304604,-0.8806144904029338,-1.3786756057860856,-1.0970749965446203,-0.9436548466746046,7.871325446537022,1.1500015258789062,1.0030072344424923,1.1205017089843778,-1.9874818542839563,4.228485272252712,-0.4334900726497892,2.674493490618545,-2.823601053588874,49.20642225166333,2.099770848990474,1.5539917816341677,10,-0.4500007629394531,-1.3350028991699219,-2.2049999237060547,0.18999862670898438,1.6199951171875,3,0.01845639259190901,-1.0621158630494016,88.5,-2.399993896484375,89.98999786376953,-14.651452832692053,89.33000183105469,0.01845639259190901
1459,2005-10-07,89.4000015258789,89.44000244140625,87.5,88.5999984741211,1737.0,0.0,3.4090719933416564,8.000152590218967,51.928575749302304,54.97285235719706,-0.9122747063527754,-1.0065600271896358,-1.1712749309799335,-0.9356711778253555,7.183722776851913,1.94000244140625,0.8378695799087552,0.85150146484375,-1.5567236013726102,3.2597265310601102,-0.352611068264423,2.055613997951923,-2.7351290630346767,54.28575788225446,7.0901841263738845,1.2041125331081768,10,-0.4500007629394531,-1.3350028991699219,-2.2425003051757812,0.18999862670898438,2.0999984741210938,4,0.003914971679500168,2.8333481683048714,89.4000015258789,-1.0621158630494016,88.5,-2.399993896484375,89.98999786376953,0.003914971679500168
1460,2005-10-10,89.0999984741211,90.3000030517578,89.0999984741211,90.0,3203.0,-0.0033557387767042535,-1.6666723180604102,-1.124997615823304,45.75617842659028,54.041410954763776,-0.3163253010594218,-0.5122986680592874,-0.9472639743220554,-0.6133807598234569,6.838999108896948,1.2000045776367045,0.9539308720582511,0.41149864196776775,-1.7602949818430602,2.5832922657785957,-0.6743981699376462,1.4973954538731817,-2.348423460533752,56.140327394894996,11.331144993756666,1.085896811905411,10,0.15000152587890625,-1.0349998474121094,-1.9274978637695312,0.4900016784667969,2.9000015258789062,0,0.032547716897225465,3.4090719933416564,89.4000015258789,2.8333481683048714,89.4000015258789,-1.0621158630494016,88.5,0.032547716897225465
1461,2005-10-11,90.9800033569336,91.0,88.61000061035156,89.0,2624.0,0.021099942929387883,1.366339961852964,-2.2,56.84135418922446,54.130782656197496,-1.799227134596066,-2.15465997713936,-2.837848784893552,-2.4870839780689664,6.910209529678918,2.3899993896484375,0.8605594083320085,2.0705032348632812,-0.08882949582655897,4.2298359655531215,0.9908368695183611,3.1501696002082014,-4.143459843618004,99.42866734095982,51.77032644357639,1.0796663653449237,10,-1.7300033569335938,-2.9150047302246094,-3.8075027465820312,-1.3900032043457031,1.3699951171875,1,0.0007693964853967561,-1.6666723180604102,89.0999984741211,3.4090719933416564,89.4000015258789,2.8333481683048714,89.4000015258789,0.0007693964853967561
1462,2005-10-12,90.6999969482422,91.0,90.0,90.98999786376952,3171.0,-0.0030776697995148483,5.451504934412916,-0.14646486053257812,63.651162284588025,54.1530283470709,-1.3824158909107354,-1.7352192825179458,-2.6202510197340416,-2.1751960485737385,6.731534395076441,1.0,0.9941145550158694,1.6454971313476676,-0.5883245481114727,3.879318810806808,0.5285862916180974,2.762407971077238,-3.7801843051929183,91.42848423549148,36.18261371221759,1.1169108397295702,10,-1.4499969482422017,-2.6349983215332173,-3.527496337890639,-1.109996795654311,3.0,2,-0.0034178342781054916,1.366339961852964,90.9800033569336,-1.6666723180604102,89.0999984741211,3.4090719933416564,89.4000015258789,-0.0034178342781054916
1463,2005-10-13,91.0999984741211,91.5,90.0,90.6999969482422,2396.0,0.004410160301407284,1.4999904632932155,-1.3793112520060844,59.56481380289214,54.46411204162693,-1.6064667129571433,-1.993264526715791,-3.224370512447649,-2.5417840923312696,6.77976160350876,1.5,1.1280545235327395,1.8904987335205021,-0.46227799197286856,4.243275459013873,0.7141103707738239,3.0668870962671804,-4.098582083932797,89.99996185302734,33.3310244961382,1.1763883627466851,10,-1.5999984741210938,-3.0349998474121094,-3.9274978637695312,-1.5099983215332031,1.4500045776367045,3,-0.016465422888301218,5.451504934412916,90.6999969482422,1.366339961852964,90.9800033569336,-1.6666723180604102,89.0999984741211,-0.016465422888301218
1464,2005-10-14,90.5,91.0500030517578,90.0999984741211,91.0500030517578,2950.0,-0.006586152405826162,2.454542932445681,-1.3750023841767094,68.15349938585055,55.56679373509253,-0.7743662913440659,-1.4810122528818397,-2.803241747855594,-1.9463302667631979,6.345872454100066,1.0,1.0844898331182264,1.2980003356933594,-1.0363257824758279,3.6323264538625466,0.13083727660877287,2.465163394777946,-3.3186402654192335,65.39791656766931,3.2429173467912946,1.167163059084591,10,-1.0,-2.4350013732910156,-3.3274993896484375,-0.9099998474121094,0.5199966430664062,4,0.005745819260402296,1.4999904632932155,91.0999984741211,5.451504934412916,90.6999969482422,1.366339961852964,90.9800033569336,0.005745819260402296
1465,2005-10-17,93.0,93.0,90.0,90.0,6940.0,0.027624309392265234,1.0,-5.454515189346791,74.20165551216573,57.50715004320757,-3.016217665139905,-3.852469193969654,-5.509296867739508,-4.429996791593368,6.590133812422414,3.0,0.9588513111254429,3.5910003662109347,0.7133556431395078,6.4686450892823615,2.1521780046752212,5.029822727746648,-5.645894654802461,100.0,31.089751280806055,1.4388223615357163,10,-2.75,-4.424999237060547,-5.715000152587891,-3.4099998474121094,-2.220001220703125,0,-0.016129032258064502,2.454542932445681,90.5,1.4999904632932155,91.0999984741211,5.451504934412916,90.6999969482422,-0.016129032258064502
1466,2005-10-18,93.20999908447266,93.20999908447266,92.0,92.5,7390.0,0.002258054671748999,2.4084525203898517,0.2366663614908854,70.62197379871861,59.640112230336385,-3.0412448599331583,-4.032133887738439,-5.696013439337264,-4.635847497848815,6.756897936380725,1.2099990844726562,1.0485466388977471,3.6504993438720703,0.31953139848540957,6.981467289258731,1.985015371178747,5.315983316565394,-5.517140059986971,100.0,29.233968238009822,1.6654839726933297,10,-2.854999542236328,-3.7249984741210938,-5.739999771118164,-3.6199989318847656,-2.659996032714858,1,-0.012981430064987753,1.0,93.0,2.454542932445681,90.5,1.4999904632932155,91.0999984741211,-0.012981430064987753
1467,2005-10-19,93.98999786376952,93.98999786376952,92.0999984741211,92.5,13613.0,0.008368187822746176,1.5369155696196344,2.0985912466016714,72.66247265513542,62.597965089385276,-3.3085167296785443,-4.666243163681543,-6.462851168363571,-5.4269193592297,6.982684005138761,1.8899993896484233,1.0782890764369455,4.185998153686512,0.3218452770485811,8.050151030324443,2.2539217153675537,6.11807459200547,-5.855767634484877,100.0,30.354607186447936,1.932076438318964,10,-3.2449989318847514,-4.114997863769517,-6.489997863769517,-4.399997711181626,-1.6899948120117188,2,-0.01744865865435452,2.4084525203898517,93.20999908447266,1.0,93.0,2.454542932445681,90.5,-0.01744865865435452
1468,2005-10-20,92.0,93.6500015258789,92.0,93.19000244140624,11387.0,-0.0211724429088066,-1.7731061188900856,-0.7986605016974128,63.6505382231258,63.90040536425455,-1.0179747375390917,-2.4348532036607367,-4.519940711596604,-3.4652672118469354,8.023619935808982,1.989997863769517,1.0576725506256537,1.9635002136230497,-1.8380129865954444,5.765013413841544,0.06274361351380264,3.864256813732297,-3.280193007266874,50.125340120120185,-17.458026532057048,1.9007566001092457,10,-0.7000007629394531,-1.8549995422363281,-5.207500457763672,-2.4099998474121094,1.489997863769517,3,0.018478227698284888,1.5369155696196344,93.98999786376952,2.4084525203898517,93.20999908447266,1.0,93.0,0.018478227698284888
1469,2005-10-21,89.9800033569336,91.38999938964844,89.25,91.1999969482422,5323.0,-0.021956485250721802,1.6750017881410486,1.0252025952710915,52.319776683680786,64.62969405948684,1.2213894432224492,-0.3550906524484816,-2.5263417146090603,-1.4682461047801496,8.263464470657835,2.75,1.2175193124755026,-0.10599670410155682,-3.8757840060175255,3.663790597814412,-1.990890355059534,1.7788969468564204,-0.7331772770968286,15.400921644151405,-51.03519057778026,1.8848936509579823,10,1.3199958801269531,0.16499710083007812,-3.6425037384033203,-0.3900032043457031,3.6099929809570312,4,0.028561898187861923,-1.7731061188900856,92.0,1.5369155696196344,93.98999786376952,2.4084525203898517,93.20999908447266,0.028561898187861923
1470,2005-10-24,90.73999786376952,91.3499984741211,90.0,90.69000244140624,2233.0,0.008446260040924525,1.125987468536126,-0.04098006966549259,52.657689466894006,64.16484242367233,0.8029300819684124,-0.8648699520559262,-3.2915519555570967,-2.255013643174621,8.516270502198777,1.3699951171875,1.456155847793326,0.4669979095458814,-3.0185691735535727,3.9525649926453355,-1.2757856320038456,2.2097814510956084,-1.489997863769517,31.43456825494401,-33.37372269169488,1.7427835415497264,10,0.8800010681152486,-0.5949974060058452,-3.167497634887681,-1.1499977111816264,3.260002136230483,0,0.0030857260953132126,1.6750017881410486,89.9800033569336,-1.7731061188900856,92.0,1.5369155696196344,93.98999786376952,0.0030857260953132126
1471,2005-10-25,91.2699966430664,93.6999969482422,90.56999969482422,90.56999969482422,7199.0,0.005840850691803956,-7.942888283378787,14.001220814893943,60.532305405497965,63.818302770440106,0.35581002684325824,-1.1356989599250937,-3.848117557726866,-2.79125179726077,9.118003062262797,3.129997253417983,1.615918893623757,0.7954967498779268,-2.406195276142526,3.9971887758983797,-0.8053492631322996,2.3963427628881533,-2.0199966430664062,42.61598214012673,-26.632377612717036,1.6008460130102253,10,0.3500022888183594,-1.1249961853027344,-3.6974964141845703,-1.6799964904785156,3.2100067138671875,1,-0.005368663107174099,1.125987468536126,90.73999786376952,1.6750017881410486,89.9800033569336,-1.7731061188900856,92.0,-0.005368663107174099
1472,2005-10-26,90.04000091552734,90.83000183105469,90.04000091552734,90.83000183105469,305.0,-0.013476451986179638,1.0,-1.1285776566757493,52.37388572883947,63.01931076221204,1.6565430828531476,0.19402969247597923,-2.6063364422105053,-1.5605004004101488,9.985443862202024,1.2299957275390625,1.8910981084260214,-0.4914989471435547,-3.614797322176699,2.6317994278895895,-2.053148134660134,1.0701502403730245,-0.31600112915039347,17.752841737102827,-51.79873631892313,1.5616491875165728,10,1.5799980163574219,0.10499954223632812,-2.467500686645508,-0.4500007629394531,4.470001220703139,2,0.005664172934748413,-7.942888283378787,91.2699966430664,1.125987468536126,90.73999786376952,1.6750017881410486,89.9800033569336,0.005664172934748413
1473,2005-10-27,90.0,90.95999908447266,90.0,90.37999725341795,2644.0,-0.00044425716482243693,-4.052663280261811,0.48100862410304634,52.21892981914606,61.248803032578195,1.7032108997683508,0.33799424859678595,-2.5351068121224927,-1.4880344497947107,10.968215702845761,0.9599990844726562,1.8510746661151956,-0.5864997863769474,-3.626458960668714,2.453459387914819,-2.1064793735228307,0.9334798007689358,3.989997863769517,16.853944142506847,-52.372004006193194,1.5199795871458823,10,1.6199989318847656,0.14500045776367188,-2.427499771118164,-0.4099998474121094,4.5,3,0.025555589463975625,1.0,90.04000091552734,-7.942888283378787,91.2699966430664,1.125987468536126,90.73999786376952,0.025555589463975625
1474,2005-10-28,89.5,90.18000030517578,88.19999694824219,90.18000030517578,3567.0,-0.005555555555555536,4.8235366715659325,1.7894874214468515,51.457732189220195,58.7217004411398,2.2869396141319385,0.9662954648968594,-1.9319956610517153,-0.9581472988662938,11.629977571972749,1.9800033569335938,1.7261528168692735,-1.1364997863769588,-4.0627303916980395,1.789730818944122,-2.599615089037499,0.32661551628358154,4.410197906494133,23.636419122869256,-45.29313924596198,1.4631153026605404,10,1.5949974060058594,0.6450004577636719,-1.894998550415039,0.09000015258789062,5.099998474121094,4,0.0445809817180951,-4.052663280261811,90.0,1.0,90.04000091552734,-7.942888283378787,91.2699966430664,0.0445809817180951
1475,2005-10-31,93.0,94.16999816894531,90.3000030517578,90.3000030517578,3426.0,0.03910614525139655,-1.8666662899059974,-3.9705819654658066,56.584087776895274,57.161935327603885,-1.3556181127429312,-2.3659643039820395,-5.240955136890648,-4.424848948280143,11.85264029390012,4.6699981689453125,1.7335827538757655,2.1800003051757812,-0.8593615881461147,5.219362198497677,0.6603193585148404,3.699681251836722,-4.8000030517578125,80.4020447284345,14.697134750220556,1.5196809466609473,10,-1.81500244140625,-2.4650001525878906,-4.992498397827148,-3.4099998474121094,2.0,0,0.006344046643985246,4.8235366715659325,89.5,-4.052663280261811,90.0,1.0,90.04000091552734,0.006344046643985246
1476,2005-11-01,93.5,94.0,93.0,93.7300033569336,2950.0,0.005376344086021501,1.5974139212286351,-0.08518652477860557,58.997449347332974,55.643599404514724,-2.0228831970437113,-2.729461868821744,-5.573048544538466,-4.898204624897545,12.087335985999319,1.0,1.7215831566392978,2.504500198364255,-0.7320238064289839,5.741024203157494,0.8862381959676355,4.122762200760874,-5.3000030517578125,88.77725239616613,25.238693329760835,1.6182620023966208,11,-2.31500244140625,-2.9650001525878906,-5.492498397827148,-3.9099998474121094,5.050003051757798,1,0.005347593582887722,-1.8666662899059974,93.0,4.8235366715659325,89.5,-4.052663280261811,90.0,0.005347593582887722
1477,2005-11-02,91.5,93.5,91.0,93.5,6906.0,-0.021390374331550777,1.5,8.695525259561482,51.165506917369925,54.25637370387518,-0.46179657606229796,-0.5198379971728571,-3.4368481301162035,-2.878129633988351,12.592499542206747,2.5,1.3279418032676915,0.3545001983642635,-2.6659099323717186,3.3749103291002456,-1.1557048670037346,1.8647052637322616,-3.18060302734375,55.27642172523962,-4.711916426277654,1.510205065367994,11,-0.31500244140625,-0.6650009155273438,-3.3574981689453125,-1.9099998474121094,6.279998779296875,2,0.03256834269872777,1.5974139212286351,93.5,-1.8666662899059974,93.0,4.8235366715659325,89.5,0.03256834269872777
1478,2005-11-03,91.0500030517578,92.37999725341795,91.0,92.37999725341795,1434.0,-0.004917999434341014,1.0751928868492544,0.6649971008300781,51.61670700398106,54.17825485057521,-0.17961682433195847,0.06335947427685085,-2.8437225871742697,-2.3961001416515444,13.124962764703717,1.3799972534179545,0.9715143450105757,-0.17799682617189205,-3.085696137224218,2.729702484880434,-1.631846481698048,1.275852829354264,-2.613594055175767,47.73878594249177,-11.087527261187077,1.45384965552616,11,0.1349945068359517,-0.21500396728514204,-2.907501220703111,-1.4600028991699077,8.799995422363295,3,0.03800108696872684,1.5,91.5,1.5974139212286351,93.5,-1.8666662899059974,93.0,0.03800108696872684
1479,2005-11-04,89.75,92.63999938964844,89.69000244140625,91.51000213623048,6233.0,-0.014277902341406912,-2.138299210681168,1.3233156460633981,39.72168362250426,52.740920867865235,1.2117585522725847,1.466095442411273,-1.362777458060748,-1.0334566130841267,13.80254027273321,2.9499969482421875,0.44165333267331164,-1.495499801635745,-4.360779371500939,1.3697797682294492,-2.928139586568335,-0.062860016703155,-1.1989192199707048,1.339232495802126,-50.11929937396993,1.4326397849325971,11,1.43499755859375,1.0849990844726562,-1.8449974060058594,-0.15999984741210938,11.25,4,0.052924791086351064,1.0751928868492544,91.0500030517578,1.5,91.5,1.5974139212286351,93.5,0.052924791086351064
1480,2005-11-07,92.0,92.0999984741211,90.5500030517578,90.5500030517578,6418.0,0.025069637883008422,-1.1379292201163658,-0.8238609024349024,46.61064363513422,51.19406956004704,-0.9395141122339794,-0.5855242064021695,-3.3971238131027803,-3.230887696852875,14.283496128017397,2.3499984741210938,0.18392043955176973,0.6095001220703153,-2.0871751203453215,3.306175364485952,-0.7388374991375031,1.9578377432781338,-3.336540872192387,53.59626141754584,7.935947344632872,1.3483376212078175,11,-0.81500244140625,-1.1650009155273438,-4.094997406005859,-2.4099998474121094,9.0,0,0.028260852979577145,-2.138299210681168,89.75,1.0751928868492544,91.0500030517578,1.5,91.5,0.028260852979577145
1481,2005-11-08,91.0500030517578,92.8000030517578,90.5500030517578,92.0,7178.0,-0.010326053785241318,-1.3076959192456332,-0.6551716880465586,41.842403304098575,50.023904846186944,-0.026826035464154074,0.38998032397321936,-2.3025417986446968,-2.2395395065245367,14.542258624745916,2.25,0.22778705642045338,-0.3439968109130973,-3.0386096889402836,2.350616067114089,-1.6913032499266905,1.0033096281004958,-2.276413143127428,35.695576950803016,-2.963440821365616,1.347306439013592,11,0.1349945068359517,-0.21500396728514204,-3.1450004577636577,-1.4600028991699077,11.449996948242202,1,0.04338272175561397,-1.1379292201163658,92.0,-2.138299210681168,89.75,1.0751928868492544,91.0500030517578,0.04338272175561397
1482,2005-11-09,90.38999938964844,91.05999755859376,89.80000305175781,91.0,2762.0,-0.007248804393056196,2.4520599485795747,0.6421079683258549,45.176747013837144,49.241440090041515,0.7689045069438123,1.080991988660685,-1.509088825519541,-1.5604439258149512,14.686636108454609,1.2599945068359517,0.19667837438262836,-0.9885005950927734,-3.703411862492999,1.726410672307452,-2.345956228792886,0.36895503860733925,-1.508481315811764,22.50793604066403,-14.093399594862877,1.3574556337001118,11,0.7949981689453125,0.44499969482421875,-2.4124984741210938,-0.7999992370605469,12.91000366210936,2,0.09027551407466716,-1.3076959192456332,91.0500030517578,-1.1379292201163658,92.0,-2.138299210681168,89.75,0.09027551407466716
1483,2005-11-10,89.5999984741211,90.38999938964844,89.22000122070312,90.0,2143.0,-0.008739915044382873,-1.0172451214459068,0.6557395502413887,48.77100552119749,48.94291490470566,1.6720300371293177,1.8475812368791225,-0.6259169584669593,-0.7619782617993849,14.551475701214645,1.1699981689453125,-0.025503484221161443,-1.7035015106201143,-4.531334405395654,1.1243313841554254,-3.117417958007877,-0.28958506323235156,-0.6127107983822526,10.61444299055068,-27.48433203936495,1.4139164473877686,11,2.095001220703125,1.2350006103515625,-1.2424983978271484,-0.009998321533203125,17.0,3,0.09129464781786112,2.4520599485795747,90.38999938964844,-1.3076959192456332,91.0500030517578,-1.1379292201163658,92.0,0.09129464781786112
1484,2005-11-11,91.0199966430664,91.33000183105469,89.58999633789062,89.58999633789062,1493.0,0.015848194119729264,-1.4335735969653156,-3.574987125445841,50.86848282912427,48.30784768828666,0.5479395103282059,0.49385769178741157,-1.9585011307371616,-2.1835307717736328,14.494316289763542,1.7400054931640625,0.007467325772054778,-0.3095031738281193,-3.1157097077548173,2.4967033600985786,-1.7126064407914612,1.0936000931352226,-1.9290547574634331,50.279176025812255,10.869086381789351,1.4031032669633456,11,0.5900039672851562,-0.18499755859375,-2.5124969482421875,-1.4299964904785156,12.230003356933594,4,0.09701166948710638,-1.0172451214459068,89.5999984741211,2.4520599485795747,90.38999938964844,-1.3076959192456332,91.0500030517578,0.09701166948710638
1485,2005-11-14,91.5,91.8499984741211,91.0999984741211,91.81999969482422,1462.0,0.00527360332494764,2.9473969522356294,-0.22377596261063953,50.715629624460014,47.38764549685632,-0.1868659213532311,-0.10991940840706604,-2.3243678193332045,-2.6482618847689707,13.570966433192044,0.8300018310546875,0.06715083860399318,0.24550018310546307,-2.4507457930302934,2.9417461592412195,-1.1026228049624223,1.5936231711733484,-2.307476988730187,63.68708416624425,23.662908989078304,1.3481229880678807,11,-0.1399993896484375,-0.31500244140625,-2.9925003051757812,-1.9099998474121094,14.050003051757798,0,0.10382513661202175,-1.4335735969653156,91.0199966430664,-1.0172451214459068,89.5999984741211,2.4520599485795747,90.38999938964844,0.10382513661202175
1486,2005-11-15,92.0,92.0,91.16000366210938,91.33999633789062,1417.0,0.005464480874316946,1.5454293244555417,-2.0625134110578642,56.388522091169754,47.967980516167415,-1.030371633009878,-0.743328243759322,-2.6762774211992593,-3.133280204999295,12.529867141933476,0.839996337890625,0.20439519249670468,0.8060001373291072,-1.7564766446545264,3.368476919312741,-0.47523825366270955,2.087238528320924,-2.7079274855766755,100.0,54.79748601690031,1.281238390991814,11,-0.9899978637695312,-0.81500244140625,-3.342500686645508,-2.4099998474121094,16.239997863769517,1,0.09782608695652173,2.9473969522356294,91.5,-1.4335735969653156,91.0199966430664,-1.0172451214459068,89.5999984741211,0.09782608695652173
1487,2005-11-16,92.3499984741211,93.95999908447266,92.0,92.0,8455.0,0.0038043312404467677,-10.200043596730245,0.5302977759282379,57.50798161340473,48.62256658388116,-1.3936781919634456,-1.2885559455518063,-2.8713876292109433,-3.466109678326063,11.390462933792532,1.9599990844726562,-0.011029809638799293,1.2379985809326115,-1.0365337617051154,3.5125309235703384,0.10073240961374097,2.375264752251482,-2.9603674466073358,66.0337270896744,16.53292372335288,1.1372661713188652,11,-0.7599983215332031,-1.1650009155273438,-3.6924991607666016,-2.759998321533203,15.639999389648423,2,0.10990797719096013,1.5454293244555417,92.0,2.9473969522356294,91.5,-1.4335735969653156,91.0199966430664,0.10990797719096013
1488,2005-11-17,93.6999969482422,93.77999877929688,92.8499984741211,93.1500015258789,2449.0,0.014618283664611154,1.6197225475763208,1.5714223433242913,62.72726347952182,51.178742123549775,-2.6018570282193423,-2.64001999060379,-4.073729913872143,-4.789956683356252,10.265490874908659,1.4300003051757812,-0.29897112741441845,2.502997207641613,-0.024277073191697696,5.030271488474924,1.2393600672249505,3.7666343480582754,-4.214758577899815,94.05029810487389,39.57267974629761,1.263637140416657,11,-2.109996795654311,-2.5149993896484517,-5.0424976348877095,-4.109996795654311,14.800003051757798,3,0.10245471095178815,-10.200043596730245,92.3499984741211,1.5454293244555417,92.0,2.9473969522356294,91.5,0.10245471095178815
1489,2005-11-18,92.5500030517578,93.3499984741211,92.4499969482422,93.0,1368.0,-0.012273147640758597,-1.7691964600108758,-0.818183079249266,48.40990409065122,51.378659951940556,-1.1319505795842986,-1.3572005189137002,-2.7090274468866227,-3.607618919199183,10.806879840866443,1.25,-0.3270092243626692,1.2245033264159986,-1.303574390191784,3.752581043023781,-0.039535531887892716,2.48854218471989,-2.9710694854433513,50.69944993677691,-0.47829367653519483,1.264038858303893,11,-0.9600028991699077,-1.3650054931640483,-3.767503738403306,-2.9600028991699077,15.949996948242202,4,0.15180977805593332,1.6197225475763208,93.6999969482422,-10.200043596730245,92.3499984741211,1.5454293244555417,92.0,0.15180977805593332
1490,2005-11-21,91.0199966430664,92.25,91.0199966430664,91.75,1391.0,-0.016531673238689648,-2.3698567143588725,1.6222406835983347,41.83134615587588,51.377431379915805,0.2731476241051354,0.2053886238817455,-1.0511671169401922,-2.0600643723850283,11.098244248391273,1.530006408691392,-0.36803110037075726,-0.3195030212402372,-2.837007642395122,2.1980015999146474,-1.5782553318176724,0.939249289337198,-1.3492417846993447,0.0,-44.504027791195625,1.2587523105774396,11,0.5700035095214844,0.16500091552734375,-2.237497329711914,-1.4299964904785156,16.530006408691392,0,0.13436611522733166,-1.7691964600108758,92.5500030517578,1.6197225475763208,93.6999969482422,-10.200043596730245,92.3499984741211,0.13436611522733166
1491,2005-11-22,90.77999877929688,91.25,90.20999908447266,91.0,1888.0,-0.0026367597519332264,1.8888865341414827,0.301370149347324,47.31743174760914,51.615285239223816,0.526147662962714,0.4287785709643117,-0.691849739568454,-1.8173078462484682,10.164135575086899,1.0400009155273438,-0.0721561718705317,-0.5350009918212919,-3.0648603964163925,1.9948584127738087,-1.7999306941188422,0.7299287104762584,-1.0192590547182476,15.199991861979168,-26.78717011084858,1.2649297022975532,11,0.8100013732910156,0.404998779296875,-1.3674983978271484,-1.1899986267089844,16.830001831054688,1,0.16270108472208245,-2.3698567143588725,91.0199966430664,-1.7691964600108758,92.5500030517578,1.6197225475763208,93.6999969482422,0.16270108472208245
1492,2005-11-23,90.5500030517578,91.0,90.0199966430664,90.51000213623048,646.0,-0.0025335506789136986,1.0851250334802405,-0.1818213344429281,48.10606016819352,51.54140242222337,0.8730357917669949,0.736713090089907,-0.3827221582345004,-1.5788374011922173,9.502023740345026,0.9800033569335938,-0.06910726197079953,-0.7904968261718892,-3.276139332256676,1.6951456799128977,-2.0333180792142826,0.4523244268705042,-0.7010781582918355,14.095907116232166,-26.04160813793143,1.242821253042391,11,1.2249946594238423,0.6349945068359517,-0.630002975463853,-1.3500022888183452,17.719993591308608,2,0.19536161475224056,1.8888865341414827,90.77999877929688,-2.3698567143588725,91.0199966430664,-1.7691964600108758,92.5500030517578,0.19536161475224056
1493,2005-11-24,92.3000030517578,92.3000030517578,89.75,89.75,2726.0,0.019326338387859687,1.000000000000011,63.748617203935844,59.340674695885966,52.48275707408578,-0.5070088605340146,-0.8771115188934999,-2.0380711099768547,-3.289981840541472,8.930775903764246,2.5500030517577983,0.15771411572094962,0.8445030212402145,-1.5923497544442853,3.2813557969247142,-0.3739233666020283,2.0629294090824573,1.8699951171875142,70.83344812751228,24.722926641484285,1.2184263878422474,11,-0.44500350952147016,-1.1150054931640483,-1.9900035858154155,-3.100002288818345,19.969993591308608,3,0.1699891039354946,1.0851250334802405,90.5500030517578,1.8888865341414827,90.77999877929688,-2.3698567143588725,91.0199966430664,0.1699891039354946
1494,2005-11-25,93.48999786376952,93.5,92.3000030517578,92.36000061035156,1287.0,0.012892684427588064,1.0869484452641673,0.44313564748050455,55.917391580994895,53.06073062481188,-1.4637130202558808,-1.847585789309548,-3.203066070574792,-4.437798647978127,9.541917544566921,1.1999969482422017,0.3978925918847551,1.8349979400634595,-0.5809966271021381,4.250992507229057,0.6270006564806607,3.0429952236462583,0.5916003417968909,99.73327636718712,52.31543465981241,1.2079972835828012,11,-1.634998321533189,-2.305000305175767,-2.7674980163574077,-5.469997406005845,15.510002136230483,4,0.16055195720618753,1.000000000000011,92.3000030517578,1.0851250334802405,90.5500030517578,1.8888865341414827,90.77999877929688,0.16055195720618753
1495,2005-11-28,93.58999633789062,93.6999969482422,93.41000366210938,93.5,3244.0,0.0010696168189758826,-1.1481858257037336,0.07964297047484757,60.81769761058085,53.55286123807978,-1.3813297448122057,-2.003855611254096,-3.218681351214343,-4.494769137439334,8.611470575510562,0.2899932861328267,0.6492300246781895,1.905496597290039,-0.5926573501580776,4.403650544738156,0.6564196235659807,3.1545735710140974,0.4049699035644494,97.21517226992977,46.31871897773449,1.2490769737240597,11,-1.7349967956542969,-2.404998779296875,-2.8674964904785156,-5.569995880126953,21.710006713867173,0,0.15931193765922758,1.0869484452641673,93.48999786376952,1.000000000000011,92.3000030517578,1.0851250334802405,90.5500030517578,0.15931193765922758
1496,2005-11-29,94.0,94.9000015258789,92.83999633789062,92.83999633789062,4417.0,0.00438084921628934,-2.551721869985004,12.889454052221092,65.70932845334968,54.46412199807365,-1.651468083070938,-2.5027997450272323,-3.5809964390279276,-4.841200290169326,7.806198868811588,2.0600051879882812,0.7866134819247463,2.2905002593994084,-0.29271164171842656,4.873712160517243,0.9988943088404909,3.582106209958326,-4.25,82.52424739378479,26.878664753020544,1.2916059505589192,11,-1.6749992370605469,-2.450000762939453,-3.1175003051757812,-5.979999542236328,20.339996337890625,1,0.14414896863572135,-1.1481858257037336,93.58999633789062,1.0869484452641673,93.48999786376952,1.000000000000011,92.3000030517578,0.14414896863572135
1497,2005-11-30,94.4800033569336,95.0,94.0,94.5,1942.0,0.005106418690782988,-1.040809335855696,-0.017238430980505644,71.82472307599909,55.47495084212668,-2.008803190376284,-2.8966126111748025,-3.971288641607245,-5.269522989103422,7.986937246421405,1.0,0.9193751658834657,2.6215034484863224,-0.23965023289545684,5.482657129868102,1.1909266077954328,4.052080289177212,-4.627003326416016,90.09530203683036,27.56580222553088,1.43057684069089,11,-2.1050033569335938,-2.8800048828125,-3.597503662109375,-6.460002899169922,18.269996643066406,2,0.13897117683002702,-2.551721869985004,94.0,-1.1481858257037336,93.58999633789062,1.0869484452641673,93.48999786376952,0.13897117683002702
1498,2005-12-01,94.51000213623048,95.7699966430664,94.3000030517578,95.0,8915.0,0.00031751458754247786,-2.230769230769161,24.504006104539542,67.8243507996452,57.63211158757046,-2.136494800768048,-2.7975374008575074,-3.8529616665259283,-5.2350069295768975,8.286454931557698,1.469993591308608,0.920471023575729,2.4785022735595845,-0.5878746064505123,5.544879153569681,0.9453138335545361,4.011690713564633,-4.45112210693361,63.68885204883756,-0.3741112791639125,1.53318844000505,12,-1.7500038146972798,-2.525005340576186,-3.627502441406264,-6.490001678466811,18.08999633789061,3,0.14559299752212174,-1.040809335855696,94.4800033569336,-2.551721869985004,94.0,-1.1481858257037336,93.58999633789062,0.14559299752212174
1499,2005-12-02,94.5,95.0,93.95999908447266,93.98999786376952,1379.0,-0.00010583150993970225,-2.649127973123101,-1.0408252238225582,66.09443430283469,60.32801027056589,-2.0347750081023293,-2.543856046445626,-3.7445620167984544,-5.177776399495542,9.142148341942216,1.0400009155273438,0.8773766514474914,2.2310001373291044,-0.8271312275600735,5.289131502218282,0.7019344548845226,3.7600658197736863,-4.0984529738769595,56.655409188081485,-7.1471378215754555,1.5290656824445856,12,-1.7400016784667969,-2.515003204345703,-3.6175003051757812,-6.479999542236328,18.650001525878906,4,0.18804229251922133,-2.230769230769161,94.51000213623048,-1.040809335855696,94.4800033569336,-2.551721869985004,94.0,0.18804229251922133
1500,2005-12-05,94.5999984741211,95.3000030517578,93.66000366210938,93.6999969482422,3149.0,0.0010581849113342479,-2.346978178109571,1.764701482489788,64.5739979352714,62.24540651363947,-1.7584674808731506,-2.570892919625976,-3.6788188487243048,-5.238107796463254,10.088612951882354,1.6399993896484233,0.6168616130934339,2.2009986877441463,-1.0254051881901916,5.427402563678484,0.5877967497769703,3.8142006257113223,-3.8763444709814507,60.068326038105305,0.8096274123938585,1.6132019379671692,12,-1.8400001525878906,-2.104999542236328,-3.979999542236328,-6.579998016357422,17.200004577636705,0,0.15221989173518002,-2.649127973123101,94.5,-2.230769230769161,94.51000213623048,-1.040809335855696,94.4800033569336,0.15221989173518002
1501,2005-12-06,95.0,95.1999969482422,94.70999908447266,95.0,1746.0,0.004228346007725703,1.4500267032882161,0.0,64.77147948269763,64.0971197708066,-1.6728258178613231,-2.8035364112971877,-3.9127504783047016,-5.593158745558753,10.775981636452656,0.599998474121108,0.7389466252481753,2.4035003662109347,-0.9560508408860784,5.763051573307948,0.7237247626624281,4.083275969759441,-3.973565438464746,63.50714670542846,4.89454300624439,1.679775603548509,12,-2.240001678466797,-2.5050010681152344,-4.14000129699707,-6.8899993896484375,16.010002136230483,1,0.213684242650082,-2.346978178109571,94.5999984741211,-2.649127973123101,94.5,-2.230769230769161,94.51000213623048,0.213684242650082
1502,2005-12-07,98.5500030517578,99.4000015258789,95.0,95.25,6414.0,0.03736845317639781,-1.3157884169822156,100.0,71.70996821198905,65.47148571704027,-4.4350862240218305,-6.019490205384329,-7.305523353715628,-9.067531513967936,12.386586948011821,4.400001525878906,1.2154362554823592,5.545503234863261,1.4196527102510998,9.671353759475423,3.4825779725571806,7.608428497169342,-7.238954765330675,85.19165870276295,29.778558846124582,2.062925262306078,12,-2.700000762939439,-4.240001678466783,-7.690004348754869,-10.440002441406236,14.449996948242202,2,0.16022316384749402,1.4500267032882161,95.0,-2.346978178109571,94.5999984741211,-2.649127973123101,94.5,0.16022316384749402
1503,2005-12-08,97.77999877929688,98.25,97.16000366210938,98.25,1290.0,-0.00781333585607824,3.6382702421920654,-0.14242448062366836,74.23536416011679,67.50681600360936,-3.135755345937042,-4.8541122299558594,-6.3839946761951865,-8.271272736956377,14.16184070115396,1.3899993896484233,1.628409286106205,4.366498947143555,0.04454293731653536,8.688454956970574,2.205520942230052,6.527476952057057,-5.821834233713602,71.77694513080961,15.116256958346654,2.1609780049135083,12,-1.6599998474121094,-3.4699974060058594,-6.770000457763672,-9.669998168945312,15.220001220703125,3,0.15309880760473837,-1.3157884169822156,98.5500030517578,1.4500267032882161,95.0,-2.346978178109571,94.5999984741211,0.15309880760473837
1504,2005-12-09,99.8499984741211,99.9499969482422,97.8000030517578,98.4499969482422,2443.0,0.02116997055294001,1.6874949336003502,-2.9787189143561803,88.96734511927568,70.63455461568657,-4.703318337032272,-6.56527723683449,-8.262397066031625,-10.273015532702843,15.949610782097878,2.1699981689453267,2.147623948356582,5.994998550415033,0.9577080621143068,11.03228903871576,3.47635330626467,8.513643794565397,-7.296486970114174,98.4101974426337,33.153753592859545,2.5186452441503664,12,-3.4550018310546875,-5.2649993896484375,-8.84000015258789,-11.739997863769531,13.650001525878906,4,0.12769153925730414,3.6382702421920654,97.77999877929688,-1.3157884169822156,98.5500030517578,1.4500267032882161,95.0,0.12769153925730414
1505,2005-12-12,101.0,102.0,100.0,100.6500015258789,7552.0,0.011517291371586413,-1.42424018236548,0.24999863760960683,91.74835226344827,73.5277794834753,-5.243033731631954,-7.343579838691937,-9.230245380881655,-11.339396424851003,17.761223689709283,2.1500015258789062,2.426444428688569,6.670000076293945,0.8386798339559078,12.501320318631983,3.7543399551249337,9.585660197462957,-7.706839951569549,86.28258059789748,14.087324514786246,2.915660121169017,12,-3.1699981689453125,-5.3899993896484375,-9.990001678466797,-12.889999389648438,12.610000610351562,0,0.12029704481068215,1.6874949336003502,99.8499984741211,3.6382702421920654,97.77999877929688,-1.3157884169822156,98.5500030517578,0.12029704481068215
1506,2005-12-13,101.0,102.5,100.9499969482422,101.5500030517578,1016.0,0.0,-3.7691729852815095,-1.5714441416893328,93.50536407618971,75.93673959460759,-4.632856121421611,-6.993301325856891,-9.065613465262771,-11.24694328356982,19.6381061414484,1.5500030517577983,2.7230236427569423,6.2200000762939425,-0.21232628153377675,12.652326434121662,3.003836897380083,9.436163255207802,-6.662019157381209,80.0,0.43674801052310386,3.216163178913858,12,-2.9199981689453125,-5.1399993896484375,-9.990001678466797,-12.889999389648438,12.0,1,0.10693072328473074,-1.42424018236548,101.0,1.6874949336003502,99.8499984741211,3.6382702421920654,97.77999877929688,0.10693072328473074
1507,2005-12-14,102.5,102.5,100.9499969482422,101.6999969482422,1329.0,0.014851485148514865,2.8749928474698763,-1.4545429324455659,93.36729795096431,78.77484483364304,-5.448555807512648,-8.109687853457672,-10.332122631557354,-12.692730559081639,20.774501659312513,1.5500030517577983,3.025096969654413,7.212500000000006,0.0295849802596706,14.39541501974034,3.621042490129838,10.803957509870173,-7.019336475347842,100.0,18.533881456586627,3.591457509870165,12,-4.4199981689453125,-6.6399993896484375,-11.490001678466797,-14.389999389648438,8.389999389648438,2,0.08302441108517544,-3.7691729852815095,101.0,-1.42424018236548,101.0,1.6874949336003502,99.8499984741211,0.08302441108517544
1508,2005-12-15,103.3000030517578,103.3000030517578,101.8000030517578,101.8000030517578,625.0,0.007804907822027252,1.0,1.874992847469945,93.139796187456,81.77988504304541,-5.442958329178737,-8.5942374942763,-10.91353884724623,-13.430125148329765,22.03285635722484,1.5,3.294588045966549,7.532502746582011,-0.4430494661367703,15.508054959300793,3.5447266402226205,11.520278852941402,-6.836632420556938,100.0,19.98348704043198,3.9877761063593904,12,-4.8199996948242045,-7.0400009155273295,-12.290004730224595,-14.965003967285142,3.099998474121108,3,0.09390122615371155,2.8749928474698763,102.5,-3.7691729852815095,101.0,-1.42424018236548,101.0,0.09390122615371155
1509,2005-12-16,106.5999984741211,108.08999633789062,103.1999969482422,104.0,7708.0,0.031945743706414564,-1.3285685999894732,1.7333323160807292,94.64649548284802,85.12127365944282,-7.650611798084569,-11.370652153356758,-13.952094411373366,-16.650880563329423,23.880015168912692,4.889999389648423,3.57871618408781,10.129998397827151,0.9617991640844679,19.298197631569835,5.54589878095581,14.714098014698493,-9.042766655631127,81.58221831583633,3.5866741483478535,4.5840996168713435,12,-5.200000762939453,-7.760002136230469,-15.334999084472656,-17.505001068115234,-3.5999984741210938,4,0.060037538625599574,1.0,103.3000030517578,2.8749928474698763,102.5,-3.7691729852815095,101.0,0.060037538625599574
1510,2005-12-19,103.25,109.94000244140624,100.5,107.5999984741211,13316.0,-0.03142587731775959,1.0908074732527846,-1.6730773180901855,76.41346328132624,86.41482741484599,-3.290618622709445,-7.438826459792068,-10.364521555732367,-13.238721008831433,26.064943639964238,9.440002441406236,3.9187310773351527,6.168499755859372,-3.1000393226672855,15.43703883438603,1.5342302165960433,10.802769295122701,-3.7968705680179085,29.131348398150887,-46.2964796090651,4.634269539263326,12,-0.779998779296875,-3.404998779296875,-12.02750015258789,-14.15500259399414,2.0199966430664062,0,0.09927360774818395,-1.3285685999894732,106.5999984741211,1.0,103.3000030517578,2.8749928474698763,102.5,0.09927360774818395
1511,2005-12-20,105.5500030517578,106.63999938964844,104.0500030517578,104.0500030517578,3102.0,0.02227605861266624,-2.453328450520852,-0.34482770716444244,78.63423248052294,87.18419011134976,-4.399365186157681,-9.038996559887607,-12.455933169540813,-15.44020347052951,28.784325074096635,3.3899993896484375,4.4045709809097815,7.730002593994129,-1.775138362563112,17.23514355055137,2.9774321157155015,12.482573072272757,-5.050003051757798,53.49578120453877,-19.24736180273807,4.7525704782786224,12,-1.9999999999999858,-5.705001831054673,-14.277503967285142,-16.45500564575194,2.4399948120117188,1,0.0763618884467625,1.0908074732527846,103.25,-1.3285685999894732,106.5999984741211,1.0,103.3000030517578,0.0763618884467625
1512,2005-12-21,108.23999786376952,109.5,106.3499984741211,106.3499984741211,12689.0,0.025485501982341452,-2.333336024478658,1.259999593098949,81.21871827591684,87.96011834643866,-6.224899183259382,-10.894306325290373,-14.892751040769312,-18.03898602647361,31.818685445853212,3.9499969482422017,5.047738677910203,9.53549766540526,-0.40356174899866915,19.474557079809188,4.565967958203288,14.50502737260723,-7.739997863769517,81.99148158924123,7.768303789636249,4.969529707201966,12,-4.3699951171875,-8.394996643066392,-17.142498016357408,-19.145000457763658,-0.23999786376951704,2,0.04397636945837169,-2.453328450520852,105.5500030517578,1.0908074732527846,103.25,-1.3285685999894732,106.5999984741211,0.04397636945837169
1513,2005-12-22,107.98999786376952,108.73999786376952,107.0999984741211,107.5,2680.0,-0.002309682233314958,-1.5426329080983676,0.2592582127027386,80.34187095514311,87.00173232820171,-4.888368121750986,-9.91703348258416,-14.40015437938986,-17.77015367262213,34.48776558683162,1.6399993896484233,5.7373525129737,8.500997924804679,-1.78053760497221,18.782533454581568,3.3602301599162416,13.641765689693116,-5.601997375488267,79.34317718940935,2.7780898962248557,5.140767764888443,12,-3.019996643066392,-8.144996643066392,-16.602499008178697,-18.895000457763658,-0.7900009155273153,3,0.026854353025706157,-2.333336024478658,108.23999786376952,-2.453328450520852,105.5500030517578,1.0908074732527846,103.25,0.026854353025706157
1514,2005-12-23,108.5,108.9000015258789,108.0,108.79000091552734,1211.0,0.004722679380676054,2.52940296497973,-0.5918411833398382,80.69787371131852,85.77390137796506,-4.51738292931816,-9.744470765890284,-14.637289063763419,-18.2401237934819,36.77334694858542,0.9100036621093892,6.108757069597132,8.260499954223633,-2.3628849660766917,18.883884874523957,2.9488074940734776,13.572192414373788,-4.601599121093756,84.74574079462076,5.84219042936472,5.311692460150161,12,-3.279998779296875,-8.654998779296875,-17.11250114440918,-19.40500259399414,-1.0,4,-0.019354824646277358,-1.5426329080983676,107.98999786376952,-2.333336024478658,108.23999786376952,-2.453328450520852,105.5500030517578,-0.019354824646277358
1515,2005-12-26,108.5,108.5,108.5,108.5,0.0,0.0,1.0,-0.0,80.35071192799285,84.31227336149874,-3.7343322231785976,-9.033320630075707,-14.43939047890143,-18.22571177374701,39.09572606532707,0.0,6.576854721463121,7.51499977111817,-3.235491121031785,18.265490663268125,2.1397543250431994,12.89024521719314,-3.393278808593763,81.65136587236931,0.767215498045374,5.375245446074975,12,-3.279998779296875,-8.654998779296875,-17.11250114440918,-19.40500259399414,3.3000030517577983,0,-0.05069124423963134,2.52940296497973,108.5,-1.5426329080983676,107.98999786376952,-2.333336024478658,108.23999786376952,-0.05069124423963134
1516,2005-12-27,107.5500030517578,108.1999969482422,107.5500030517578,108.12999725341795,1564.0,-0.008755732241863656,-1.2413806711304436,-100.0,72.91242433730315,82.03950962664752,-1.9640489376075152,-7.3953034976538135,-13.305223687134244,-17.152196250905476,40.833953682669446,0.9499969482422017,6.70023647484669,5.887502670288072,-4.7163785778032405,16.491383918379384,0.5855620462424156,11.189443294333728,-1.4766256103515616,38.0953649634148,-40.498862041401885,5.301940624045653,12,-2.3300018310546733,-7.705001831054673,-16.162504196166978,-18.45500564575194,3.25,1,-0.02119950110642166,1.0,108.5,2.52940296497973,108.5,-1.5426329080983676,107.98999786376952,-0.02119950110642166
1517,2005-12-28,107.61000061035156,108.3499984741211,107.26000213623048,107.4800033569336,1969.0,0.0005578573397613251,-2.824550601651839,-0.22413543626103313,75.96409306494617,80.13109816859087,-1.3666865908314918,-6.768208515999305,-13.201702581222719,-17.09681233752478,42.56293549908647,1.0899963378906108,6.69071326237858,5.2910003662109375,-5.0634094983784195,15.645410230800294,0.11379543391626612,10.468205298505609,-0.763298168945326,28.333403975755523,-49.011318194354665,5.177204932294678,12,-2.3899993896484375,-7.7649993896484375,-16.222501754760742,-18.450000762939453,6.3899993896484375,2,0.003531244784524157,-1.2413806711304436,107.5500030517578,1.0,108.5,2.52940296497973,108.5,0.003531244784524157
1518,2005-12-29,108.2699966430664,109.04000091552734,107.5,107.5,3074.0,0.006133222088759549,-3.000019816695566,5.92317624273725,74.02969020806657,77.84034202694848,-1.3941604241121013,-6.687348479068973,-13.622985943112838,-17.654939507211964,44.13070330118675,1.5400009155273438,6.7188434839579685,5.262996673583984,-4.728922182833287,15.254915530001256,0.2670372453753487,10.25895610179262,-1.0099945068359233,56.7413033415053,-17.197745470373917,4.995959428208638,12,-3.0499954223632812,-8.424995422363281,-16.78999900817871,-18.304996490478516,5.8000030517578125,3,-0.0024937346581481723,-2.824550601651839,107.61000061035156,-1.2413806711304436,107.5500030517578,1.0,108.5,-0.0024937346581481723
1519,2005-12-30,112.2699966430664,112.2699966430664,108.1999969482422,108.1999969482422,1843.0,0.03694467649414257,-1.0000000000000069,5.285736933366342,77.66323899270952,77.97920599487996,-5.034746872677033,-9.789730406923923,-17.26775069225576,-21.506422613928294,46.24136839699512,4.0699996948242045,6.7875547517434,8.37449684143067,-1.5925860493142636,18.341579732175603,3.390955396058203,13.358038286803136,-5.009994506835923,100.0,26.48127519345192,4.98354144537247,12,-4.109996795654297,-9.984996795654297,-20.749998092651367,-22.304996490478516,2.7300033569335938,4,-0.04515899034844517,-3.000019816695566,108.2699966430664,-2.824550601651839,107.61000061035156,-1.2413806711304436,107.5500030517578,-0.04515899034844517
1520,2006-01-02,109.0,112.1999969482422,107.58000183105469,112.1999969482422,5816.0,-0.02912618456258198,1.8874997019764752,-0.7862400953768177,66.92048513170718,76.67767851167821,-0.9647962049464525,-5.6766526433291915,-13.697692906631431,-18.099029413666827,48.207777192392086,4.689994812011719,6.778346391106396,4.384500122070307,-4.805421091327375,13.574421335467989,-0.21046048462852696,8.97946072876914,3.2699966430664062,34.730534362769546,-36.39991923524087,4.594960606698839,1,0.30999755859375,-6.445003509521484,-17.48000144958496,-18.764999389648438,6.599998474121094,0,-0.013761467889908285,-1.0000000000000069,112.2699966430664,-3.000019816695566,108.2699966430664,-2.824550601651839,107.61000061035156,-0.013761467889908285
1521,2006-01-03,115.3000030517578,115.3000030517578,109.25,109.25,8610.0,0.057798193135392584,1.0000000000000047,-1.890627756717437,72.50353168158473,75.70932444564131,-6.410443556462241,-10.938684991433405,-19.635327678027508,-24.237178872888535,50.47537953444241,6.300003051757798,6.497472660533504,9.669503021240217,0.46703355244878253,18.871972490031652,5.0682682868445,14.270737755635935,-7.720001220703111,100.0,31.177926446238274,4.601234734395715,1,-4.100002288818345,-11.23000335693358,-23.78000450134276,-25.065002441406236,1.0499954223632955,1,-0.030355593298890593,1.8874997019764752,109.0,-1.0000000000000069,112.2699966430664,-3.000019816695566,108.2699966430664,-0.030355593298890593
1522,2006-01-04,114.33999633789062,115.9499969482422,113.0999984741211,115.0,9449.0,-0.008326163820101762,1.2265634313234492,-0.10909145937002697,69.30069374160034,74.4825269774699,-5.022304841096073,-9.207132698145728,-18.27698429151866,-23.092911969298854,51.41674126091693,2.849998474121108,6.712780617861455,7.919996643066412,-1.432870123779935,17.27286340991276,3.2435632596432384,12.596430026489585,-6.7599945068359375,80.94673145785579,15.404684576602222,4.676433383423173,1,-2.7349967956542827,-9.534996032714844,-22.402496337890625,-23.739994049072266,-3.9799957275390625,2,-0.030960236133571795,1.0000000000000047,115.3000030517578,1.8874997019764752,109.0,-1.0000000000000069,112.2699966430664,-0.030960236133571795
1523,2006-01-05,112.75,114.98999786376952,108.6500015258789,114.98999786376952,2325.0,-0.013905863117154249,4.660716414453688,3.393917325565244,61.43548421418489,72.34226147778838,-3.0017626727104414,-6.786041734475717,-16.297624791705545,-21.316290576519037,51.62815305290371,6.339996337890611,6.649079221195251,5.581500244140628,-3.2410282849104703,14.404028773191726,1.1702359796150859,9.99276450866617,-4.835198364257806,61.76823399011175,-1.6727615786295758,4.411264264525547,1,-1.1450004577636577,-7.944999694824219,-20.762500762939453,-22.099998474121094,-1.25,3,0.011086474501108556,1.2265634313234492,114.33999633789062,1.0000000000000047,115.3000030517578,1.8874997019764752,109.0,0.011086474501108556
1524,2006-01-06,112.5999984741211,114.0,112.5999984741211,113.0,2887.0,-0.00133039047342709,-5.9999809265864315,0.1785722800671671,69.7340661074782,71.16263416439786,-2.468616355242588,-5.936219253139285,-15.735856349257801,-20.9404801171884,51.389711815125786,1.4000015258789062,6.230806992024597,4.793998718261719,-3.6357529560953736,13.223750392618811,0.5791228810831797,9.008874555440258,-4.363789025878901,59.97610001895946,-7.482425480710006,4.2148758371785435,1,-0.9949989318847514,-7.7949981689453125,-20.227500915527344,-21.564998626708984,-1.4599990844726562,4,0.013055073184934152,4.660716414453688,112.75,1.2265634313234492,114.33999633789062,1.0000000000000047,115.3000030517578,0.013055073184934152
1525,2006-01-09,113.1500015258789,114.6999969482422,111.5500030517578,113.38999938964844,3699.0,0.004884574238109174,1.2027983407359963,0.5999923706345724,67.31996415505134,70.5412496997032,-2.558728289768638,-5.82811385658303,-15.97204438295742,-21.23682950511349,50.503706091173406,3.1499938964844034,5.862405754726069,4.736501693725586,-3.3731933945924055,12.846196782043577,0.6816541495665831,8.791349237884589,-4.605240577636707,61.64387427167966,-7.267687610771112,4.0548475441589975,1,-1.545001983642564,-8.345001220703125,-20.777503967285156,-22.115001678466797,0.6800003051757812,0,0.016349964199496414,-5.9999809265864315,112.5999984741211,4.660716414453688,112.75,1.2265634313234492,114.33999633789062,0.016349964199496414
1526,2006-01-10,111.8000030517578,113.97000122070312,111.8000030517578,113.9499969482422,1530.0,-0.011931051311672713,-1.0186086783721884,8.958387640270963,58.64078993127247,68.61643824040613,-0.606218657961648,-3.8235564179899626,-14.333566765680843,-19.65473896025054,49.464458658734394,2.1699981689453267,5.399921745226791,2.8465030670165845,-4.595488807266179,10.288494941299348,-0.8744928701247972,6.567499004157966,-2.9590326635156003,43.15073289263944,-23.110500433862995,3.7209959371413817,1,-0.07500457763670454,-6.470005035400376,-19.172504425048814,-20.76500320434569,5.399993896484403,1,0.03398922467474441,1.2027983407359963,113.1500015258789,-5.9999809265864315,112.5999984741211,4.660716414453688,112.75,0.03398922467474441
1527,2006-01-11,111.01000213623048,112.4499969482422,110.9499969482422,111.75,2193.0,-0.007066197620420267,-2.488338670901351,0.34418603000666015,57.14286745424354,66.74012460109246,0.8010284126307141,-2.4910350748100996,-13.193842929451975,-18.6407913132865,48.23510649041417,1.5,4.940648103656031,1.631002044677743,-5.205909180788808,8.467913270144294,-1.7874535680555397,5.0494576574110255,-1.88467068558829,37.22400589172542,-26.251308773443334,3.4184556127332777,1,0.7549972534179545,-5.535003662109389,-18.3825035095215,-19.675003051757827,6.839996337890611,2,0.048103740520042626,-1.0186086783721884,111.8000030517578,1.2027983407359963,113.1500015258789,-5.9999809265864315,112.5999984741211,0.048103740520042626
1528,2006-01-12,113.0,113.0,110.6999969482422,111.0,916.0,0.01792629335622764,1.3000030517577983,-2.7027105048818476,59.946951749297114,64.7716482407133,-0.50004400788157,-3.917948611551978,-14.78927642833574,-20.38836666592543,46.822468393696916,2.3000030517577983,4.89106658221931,3.136000061035162,-3.246275973102726,9.51827609517305,-0.05513795603378924,6.327138078104113,-3.601681929453804,57.50007629394496,-3.148986084465271,3.1911380170689463,1,-1.2350006103515625,-6.444999694824219,-17.919998168945312,-19.849998474121094,8.199996948242202,3,-0.023362826457065777,-2.488338670901351,111.01000213623048,-1.0186086783721884,111.8000030517578,1.2027983407359963,113.1500015258789,-0.023362826457065777
1529,2006-01-13,113.0,113.6500015258789,112.83999633789062,113.0999984741211,393.0,0.0,-2.8571143121832483,-0.049999237060546875,59.946951749297114,63.99681119822331,-0.43091900337665834,-3.5983835150051107,-14.344667605167942,-20.118734026153916,44.58944932127014,0.8100051879882812,4.813281830444467,2.815999984741211,-3.518810524274926,9.150810493757348,-0.3514052697668575,5.983405239249279,-3.3396147743459608,57.50007629394496,-0.47199805148900964,3.1674052545080675,1,-0.7000007629394531,-6.125,-17.78499984741211,-19.549999237060547,9.099998474121094,4,-0.013274336283185861,1.3000030517577983,113.0,-2.488338670901351,111.01000213623048,-1.0186086783721884,111.8000030517578,-0.013274336283185861
1530,2006-01-16,113.5,113.5,113.0,113.0999984741211,1277.0,0.004424778761061843,1.4999904632932155,-4.0000762951094835,63.419028957288525,62.987422006634844,-0.25196213304148785,-3.468961853107288,-14.457617189997507,-20.341061450289004,43.846692653387045,0.5,4.814821946890788,2.803499984741208,-2.78368534498982,8.390685314472236,0.009907319875694043,5.597092649606722,-3.5880303054424303,85.62689276398365,24.102018240786137,2.793592664865514,1,-1.2000007629394531,-5.525001525878906,-18.01000213623047,-19.775001525878906,14.199996948242202,0,-0.020792956919396977,-2.8571143121832483,113.0,1.3000030517577983,113.0,-2.488338670901351,111.01000213623048,-0.020792956919396977
1531,2006-01-17,113.61000061035156,113.8000030517578,112.8000030517578,113.25,2730.0,0.0009691683731414269,1.702682640163413,0.8999980926586432,63.501349393288095,62.34305041237792,-0.7005727738315386,-3.103273620328636,-14.140683100708856,-20.20186514720521,43.096390777279694,1.0,4.351485425191527,2.510500717163083,-2.660937365566923,7.681938799893089,-0.07521832420191288,5.096219758528079,-3.456509825646606,93.87090105433143,26.984783355626405,2.5857190413650026,1,-1.7900009155273438,-5.385002136230469,-16.889999389648438,-18.860000610351562,13.389999389648438,1,0.0019364599905042912,1.4999904632932155,113.5,-2.8571143121832483,113.0,1.3000030517577983,113.0,0.0019364599905042912
1532,2006-01-18,113.0,113.5,111.6999969482422,113.0,2815.0,-0.005369251008488951,2.6000061035155966,0.0,60.667573567544586,62.25772700719567,-0.33597085383667036,-2.232861166909217,-13.080756436469699,-19.346878231942526,41.57188596355876,1.9100036621093608,4.32722004995837,1.6624999999999943,-3.391631900879517,6.716631900879506,-0.8645659504397685,4.189565950439757,-2.6146489687535563,74.19350075309382,5.775281576245135,2.527065950439757,1,-0.3000030517577983,-4.775001525878906,-16.029998779296875,-18.0,11.800003051757798,2,0.03716811458621416,1.702682640163413,113.61000061035156,1.4999904632932155,113.5,-2.8571143121832483,113.0,0.03716811458621416
1533,2006-01-19,110.88999938964844,113.25,110.0999984741211,113.0,5883.0,-0.018672571773022728,1.4137937082356518,-100.0,46.59764098292753,59.68701310446781,1.6566574978894408,0.11124343385249347,-10.510603675919029,-17.018439272827038,39.699534830068906,3.1500015258789062,3.4687884353234466,-0.5925006866455078,-5.4027784954794384,4.217777122188423,-2.9976395910624802,1.8126382177714646,5.059997558593764,21.351349679462807,-41.29272728563247,2.4051389044169658,1,1.5099983215332031,-2.6650009155273438,-13.919998168945312,-15.889999389648438,13.110000610351562,3,0.06276489424457843,2.6000061035155966,113.0,1.702682640163413,113.61000061035156,1.4999904632932155,113.5,0.06276489424457843
1534,2006-01-20,106.4000015258789,110.1500015258789,100.80999755859376,110.1500015258789,15187.0,-0.04049055720518535,3.9813354492187423,1.7772506707356759,43.95349406628485,57.09073865016042,5.7828235215989565,4.675566793256678,-5.648918277822645,-12.345869911112828,38.14806361152772,10.080001831054673,2.6251180939493395,-4.977498626708979,-10.140630172818987,0.18563291940103,-7.559064399763983,-2.3959328536539743,9.432995452880874,43.033114729834956,-22.18587220291233,2.5815657730550035,1,0.9899978637695312,1.8249969482421875,-9.029998779296875,-11.0,18.389999389648438,4,0.13909769934320537,1.4137937082356518,110.88999938964844,2.6000061035155966,113.0,1.702682640163413,113.61000061035156,0.13909769934320537
1535,2006-01-23,103.0,105.75,101.3000030517578,105.5999984741211,10633.0,-0.03195490110074806,2.0689617978001147,0.6933329264322917,16.935486517305563,52.45681604860854,8.483797453143154,8.055399753720508,-1.924548450968686,-8.77163396352043,36.51274896049114,5.099998474121108,2.066655613943837,-8.102500152587893,-14.377180377613215,-1.8278199275625724,-11.239840265100554,-4.965160040075233,12.232077001953144,16.859134067023454,-42.14433445166045,3.1373401125126597,1,4.305000305175781,5.224998474121094,-2.880002975463867,-5.2050018310546875,19.18000030517578,0,0.18543687838952527,3.9813354492187423,106.4000015258789,1.4137937082356518,110.88999938964844,2.6000061035155966,113.0,0.18543687838952527
1536,2006-01-24,105.2699966430664,105.8499984741211,103.1999969482422,103.1999969482422,3995.0,0.022038802359868104,-1.5603883251818185,-0.7961541960227302,27.22249748337221,49.132330496289505,5.8000452921931185,5.908778829558884,-3.8532304225927163,-10.839653635166258,35.3681604692279,2.8499984741210938,1.326124985810921,-5.718503189086917,-12.33829960392481,0.901293225750976,-9.02840139650587,-2.4086049816679633,9.385197181152364,35.145770105765315,-20.211146595330625,3.309898207418947,1,2.035003662109375,3.1100006103515767,-4.112495422363281,-6.549995422363281,20.86000061035155,1,0.21307116006879,2.0689617978001147,103.0,3.9813354492187423,106.4000015258789,1.4137937082356518,110.88999938964844,0.21307116006879
1537,2006-01-25,107.98999786376952,107.98999786376952,104.5,104.5,6946.0,0.025838332929046137,1.0000000000000082,1.6859895547307828,38.6882083433807,46.770247895632124,2.9129316859267362,3.3926485721918738,-6.204556374072851,-13.339970405534416,34.05517896842327,3.489997863769517,0.6684865023864432,-3.0175018310547017,-9.598537326173826,3.5635336640644226,-6.308019578614264,0.27301591650486046,6.111388109824247,57.717032926595756,3.0401096779793235,3.2905177475595595,1,-0.6849975585937358,0.3899993896484659,-6.292495727539048,-8.919998168945298,21.2200088500977,2,0.17603484130272684,-1.5603883251818185,105.2699966430664,2.0689617978001147,103.0,3.9813354492187423,106.4000015258789,0.17603484130272684
1538,2006-01-26,108.0,109.3000030517578,107.4499969482422,108.08000183105469,12984.0,9.26209503504527e-05,-2.135582480958997,-0.022923174791940476,38.99521976487593,44.442277675140886,2.368126232904146,3.5430350905134986,-5.881686874274848,-13.140933001049632,32.34469632874263,1.8500061035155966,0.32462778680842064,-2.993999862670904,-9.599740913409391,3.611741188067583,-6.296870388040148,0.3088706626983395,5.5697304369937655,76.98072149209325,22.025071743402663,3.302870525369245,1,-0.6949996948242188,0.37999725341798296,-6.142498016357422,-8.930000305175781,24.100006103515625,3,0.15555558381257217,1.0000000000000082,107.98999786376952,-1.5603883251818185,105.2699966430664,2.0689617978001147,103.0,0.15555558381257217
1539,2006-01-27,107.1999969482422,109.5500030517578,107.1999969482422,108.75,8177.0,-0.0074074356644240336,-2.032259969876275,19.374594697691983,35.933796339550256,41.38836293983663,2.524338996059086,4.156855468724302,-4.714171787301282,-12.096098995293389,29.873560541105537,2.3500061035155966,0.0289680185015726,-3.5405029296874915,-10.326729940107654,3.2457240807326713,-6.933616434897573,-0.1473894244774101,5.859344173615568,71.5150775331443,16.686442300889475,3.393113505210083,1,0.10500335693357954,1.1800003051757812,-4.792495727539077,-8.129997253417983,25.600006103515582,4,0.1567164508397243,-2.135582480958997,108.0,1.0000000000000082,107.98999786376952,-1.5603883251818185,105.2699966430664,0.1567164508397243
1540,2006-01-30,107.5,108.37999725341795,106.0,107.0,2304.0,0.002798536010244934,1.1061973789927964,-0.3225800100412508,39.30347824370632,38.699710589883104,1.43459436012985,3.940759065340899,-4.586275214250634,-12.183446219157048,27.76627552346373,2.3799972534179545,-0.5358618389341814,-3.1654998779296903,-10.064930297736382,3.733930541877001,-6.615215087833036,0.28421533197365534,5.069367379327204,67.71651840424467,10.939342526143662,3.4497152099033426,1,-0.345001220703125,0.879997253417983,-4.967498779296875,-8.430000305175781,22.710006713867216,0,0.16083721781885907,-2.032259969876275,107.1999969482422,-2.135582480958997,108.0,1.0000000000000082,107.98999786376952,0.16083721781885907
1541,2006-01-31,111.8000030517578,112.6999969482422,106.5999984741211,106.6999969482422,4320.0,0.04000002838844474,-1.301884891216418,10.200012207031193,51.673021261799896,37.700315889244806,-3.519243372584171,-0.6692103582104068,-8.391852834537445,-16.247781582038627,24.68931416219466,6.099998474121108,-1.0403884666659877,1.309503173828105,-5.264867211756297,7.883873559412507,-1.9776820189640887,4.596688366620299,-10.990005493164034,89.02446059230142,28.54400945603838,3.287185192792198,1,-4.770004272460923,-3.4200057983398153,-9.267501831054673,-12.73000335693358,12.27999877929689,1,0.09284433783613188,1.1061973789927964,107.5,-2.032259969876275,107.1999969482422,-2.135582480958997,108.0,0.09284433783613188
1542,2006-02-01,110.8000030517578,112.5,109.47000122070312,112.5,1792.0,-0.008944543584109343,2.5647108454281895,-0.33333233602805684,45.137055837563416,37.53802865087101,-3.2007212464272357,0.0547935034130802,-6.891438924980193,-15.035335651580837,21.34231883803205,3.029998779296875,-1.7420448975287428,0.48650283813475426,-5.837332356272228,6.810338032541736,-2.675414759068744,3.6484204353382523,-9.752205505371066,71.64186922528552,10.33892742027843,3.1619175972034923,2,-4.045005798339815,-2.4200057983398153,-8.267501831054673,-11.73000335693358,14.199996948242202,2,0.13835734457966642,-1.301884891216418,111.8000030517578,1.1061973789927964,107.5,-2.032259969876275,107.1999969482422,0.13835734457966642
1543,2006-02-02,114.0,114.36000061035156,111.0,111.5999984741211,5343.0,0.028880838087589122,1.153844649035934,-1.4117681377960765,51.936482796931706,38.425027398720665,-6.608081829130754,-3.2114054399152963,-9.599936630685505,-18.005315431191462,20.23926839481355,3.559997558593764,-2.429083853824153,3.623999786376956,-2.82470239891893,10.072701971672842,0.39964869372902,6.848350879024892,-12.719158465576157,95.69377291784164,32.50901558169308,3.2243510926479426,2,-6.1699981689453125,-5.620002746582017,-11.467498779296875,-14.930000305175781,7.319999694824219,3,0.13342111152515113,2.5647108454281895,110.8000030517578,-1.301884891216418,111.8000030517578,1.1061973789927964,107.5,0.13342111152515113
1544,2006-02-03,114.06999969482422,114.4000015258789,112.02999877929688,113.3499984741211,1830.0,0.0006140324107386519,2.4347744360902257,0.3000003178912367,51.12248825767695,42.22358314765082,-6.1191720268732155,-3.3367042445742925,-9.20585298960009,-17.884868701326013,19.080564271374538,2.3700027465820312,-3.0357894226850703,3.620499420166013,-2.9669492214715945,10.20794806180362,0.32677509934720206,6.9142237409848235,-12.26599179736327,96.07140748679616,34.24964871503042,3.293724320818805,2,-5.270000457763672,-5.690002441406236,-11.537498474121094,-15.0,9.040000915527344,4,0.15806089644014865,1.153844649035934,114.0,2.5647108454281895,110.8000030517578,-1.301884891216418,111.8000030517578,0.15806089644014865
1545,2006-02-06,115.0,115.4000015258789,113.27999877929688,113.27999877929688,3882.0,0.008152891274338936,-1.4651177232483454,2.3888865341414824,52.651657828292386,45.04904540819751,-5.775297554082769,-4.343705005292378,-9.654618623928897,-18.58850001485746,18.423342474396616,2.1200027465820312,-3.1080905697839682,4.4579998016357365,-2.337772787637249,11.253772390908722,1.0601135069992438,7.855886096272229,-12.44023248483397,95.45452969133909,36.12997020357096,3.397886294636492,2,-5.049999237060547,-6.620002746582017,-9.77750015258789,-14.765003204345703,9.389999389648438,0,0.15478263523267644,2.4347744360902257,114.06999969482422,1.153844649035934,114.0,2.5647108454281895,110.8000030517578,0.15478263523267644
1546,2006-02-07,115.5999984741211,117.0,113.5,114.5,6571.0,0.0052173780358355515,-1.258065627591842,0.6395335426979649,54.96182828216059,46.85722540139527,-5.314795880406933,-4.895410868338473,-9.7697060417932,-18.977738313579692,17.88269265016623,3.5,-2.733525817253579,4.867998504638678,-2.2792611288035545,12.01525813808091,1.2943686879175544,8.4416283213598,-12.013012238098028,81.40767924520655,22.974015151640813,3.5736298167211187,2,-4.099998474121094,-6.694999694824219,-9.667501449584961,-15.365001678466797,8.450004577636705,1,0.12638415599128927,-1.4651177232483454,115.0,2.4347744360902257,114.06999969482422,1.153844649035934,114.0,0.12638415599128927
1547,2006-02-08,116.3499984741211,117.02999877929688,115.9499969482422,115.9499969482422,2592.0,0.006487889358994137,-4.399988555952171,0.36363825522439563,60.9903345660967,49.301127045975356,-5.3129316985260715,-5.507196273129878,-10.031556414825943,-19.492913406611038,17.699411120998914,1.4300003051757812,-1.4058309474182664,5.350998687744138,-2.2260388561314812,12.928036231619757,1.5624799158063212,9.139517459681954,-11.421710861700333,88.72304406577223,24.541260015420818,3.7885187719378117,2,-4.834999084472656,-7.430000305175781,-8.714998245239258,-14.599998474121094,5.44000244140625,2,0.0664375028647115,-1.258065627591842,115.5999984741211,-1.4651177232483454,115.0,2.4347744360902257,114.06999969482422,0.0664375028647115
1548,2006-02-09,110.36000061035156,116.0,109.5999984741211,116.0,7071.0,-0.051482577931462936,1.2695043327931432,-14.099944687101152,57.51708141234729,51.69926983184169,1.1700842234004796,0.289733329423683,-3.613915733043058,-13.272595682134593,16.976654398752046,6.75,-0.4993667910248405,-0.5069992065429716,-8.029043350249097,7.015044937163154,-4.268021278396034,3.254022865310091,-3.979507657905671,10.228830484718108,-54.28886885989548,3.761022071853065,2,1.154998779296875,-1.44000244140625,-2.155000686645508,-8.285003662109375,10.709999084472656,3,0.13265675343132632,-4.399988555952171,116.3499984741211,-1.258065627591842,115.5999984741211,-1.4651177232483454,115.0,0.13265675343132632
1549,2006-02-10,111.5,112.79000091552734,111.0,111.16000366210938,6185.0,0.010329824060743231,-4.424215101493504,-0.06028304515682195,67.64950031905316,54.84882784021356,0.7869403989593025,-1.020737943384617,-4.303885895573444,-14.199494031682804,16.023793799912315,2.4300003051757812,0.021424015577480304,0.7080001831054688,-6.754170418635098,8.170170784846036,-3.023085117764822,4.439085483975759,-3.8415663483319946,25.572024869976843,-43.11632619995228,3.7310853008702853,2,0.3149986267089844,-2.5800018310546875,-3.2950000762939453,-9.425003051757812,11.550003051757798,4,0.08807174614192115,1.2695043327931432,110.36000061035156,-4.399988555952171,116.3499984741211,-1.258065627591842,115.5999984741211,0.08807174614192115
1550,2006-02-13,111.13999938964844,111.94000244140624,110.0,110.6999969482422,1225.0,-0.0032287050255745964,-1.1087025027780848,1.294138766717488,63.238613467168335,56.13389364081005,1.919422048600694,-0.8923597695431056,-3.4919844117895025,-13.594547731521871,15.115737253041434,1.9400024414062358,0.5667343513951408,0.4659996032714844,-6.889747329954915,7.8217465364978835,-3.211873863341708,4.143873069884677,-2.356977922664967,20.726794781617574,-50.04795450328639,3.6778734666131965,2,2.1100006103515625,-2.220001220703125,-2.934999465942383,-9.06500244140625,14.059997558593764,0,0.10770200905559846,-4.424215101493504,111.5,1.2695043327931432,110.36000061035156,-4.399988555952171,116.3499984741211,0.10770200905559846
1551,2006-02-14,113.83000183105469,113.83000183105469,111.5,111.5,1680.0,0.024203729136035967,1.0,5.2954293244557125,63.188803332948574,58.139643362519514,-0.5055016218116322,-3.757694122425704,-5.702405916930957,-16.02530759471398,13.856389025839391,2.69000244140625,1.377820149581396,3.1450019836425724,-4.2298648595115225,10.519868826796667,-0.5424314379344821,6.832435405219627,-4.057343086593605,56.93140219640299,-14.854975428259017,3.687433421577049,2,-0.5150032043457031,-4.910003662109375,-5.625001907348633,-11.7550048828125,11.169998168945312,1,0.09276989711611172,-1.1087025027780848,111.13999938964844,-4.424215101493504,111.5,1.2695043327931432,110.36000061035156,0.09276989711611172
1552,2006-02-15,117.1999969482422,119.5500030517578,114.62000274658205,114.62000274658205,6709.0,0.029605508767268862,-2.82171425191842,1.1072927786036582,68.0392097024357,59.928835240908846,-3.2097228715144723,-7.1642158198230135,-8.658217258438398,-19.1403374199797,13.479736855557201,5.720001220703111,2.2211402870477315,6.30499725341798,-1.5696803818457852,14.179674888681745,2.3676584357860975,10.242336071049863,-7.199996948242202,76.38185907172956,5.035554374239098,3.9373388176318844,2,-2.6249961853027486,-7.0199966430664205,-8.672498703002944,-14.614997863769545,7.800003051757798,2,0.058447152575786365,1.0,113.83000183105469,-1.1087025027780848,111.13999938964844,-4.424215101493504,111.5,0.058447152575786365
1553,2006-02-16,117.8499984741211,117.8499984741211,116.4000015258789,116.4000015258789,3032.0,0.005546088249182679,1.0,0.5620155841083495,71.00592143378451,62.138105593809684,-3.6388321530412355,-7.658723274833534,-8.853119024914292,-19.529005468772652,13.843321454601703,1.4499969482421875,2.5001888288415444,6.606998825073248,-1.8596541019409756,15.073651752087471,2.373672361566136,10.84032528858036,-6.512998046874998,82.1989106346537,10.424762719412115,4.233326463507115,2,-3.2749977111816406,-7.6699981689453125,-9.229999542236328,-15.264999389648438,13.45000457763669,3,0.03343235038116221,-2.82171425191842,117.1999969482422,1.0,113.83000183105469,-1.1087025027780848,111.13999938964844,0.03343235038116221
1554,2006-02-17,121.1999969482422,123.56999969482422,117.1999969482422,118.0,3073.0,0.0284259526304258,-1.6541661236024805,2.206899091837067,74.11971812067557,64.5234456262967,-6.561043148255976,-10.375025637475332,-11.766439780343532,-22.589150395180283,13.329071303617612,6.370002746582017,3.169705762093301,9.216997528076192,-0.01948821461567718,18.45348327076806,4.598754656730264,13.83524039942212,-8.713176153564461,82.53498305172425,9.824255651709393,4.618242871345933,2,-4.6149978637695455,-9.009998321533217,-12.039997100830092,-18.614997863769545,14.800003051757798,4,-0.0010725846261654404,1.0,117.8499984741211,-2.82171425191842,117.1999969482422,1.0,113.83000183105469,-0.0010725846261654404
1555,2006-02-20,122.0999984741211,122.80999755859376,119.0,121.19000244140624,5334.0,0.007425755350994212,2.2703923090272387,0.28437403142360185,70.5999971313468,66.26101994287295,-7.094006853784464,-10.298757921005645,-12.247375801025001,-23.204375020590447,12.787030435471323,3.809997558593764,3.473647282628974,9.16199913024903,-0.11336803621561842,18.437366296713677,4.524315547016698,13.79968271348136,-7.839869055419911,87.82103348906064,16.464448204313427,4.637683583232326,2,-5.5149993896484375,-9.90999984741211,-12.51249885559082,-19.514999389648438,12.090003967285128,0,0.007780545368623049,-1.6541661236024805,121.1999969482422,1.0,117.8499984741211,-2.82171425191842,117.1999969482422,0.007780545368623049
1556,2006-02-21,127.6999969482422,131.10000610351562,122.33999633789062,122.33999633789062,9134.0,0.045864033940246296,-2.2686599881004232,5.89013623978194,78.54729581697697,68.21179341519299,-12.065987276253395,-14.895919237681909,-17.354596075504233,-28.494680019778613,12.677718539019578,9.000007629394531,3.980068117974639,13.640497589111348,2.9524114179251626,24.328583760297533,8.296454503518262,18.984540674704434,-11.950288285361339,79.36888068749725,7.715911548262298,5.34404308559309,2,-7.349994659423842,-11.744995117187514,-17.56249809265138,-25.114997863769545,5.500000000000014,1,-0.019577134375447725,2.2703923090272387,122.0999984741211,-1.6541661236024805,121.1999969482422,1.0,117.8499984741211,-0.019577134375447725
1557,2006-02-22,127.0,128.60000610351562,127.0,128.5,7260.0,-0.005481573727256328,-1.1333414713541667,-0.2798507144016185,73.98524795540601,70.04158969775507,-10.835930994944775,-13.384972892099114,-16.208151815979505,-27.462124957897842,13.380537798066433,1.600006103515625,4.403034809174926,11.990000534057614,0.24565512749569507,23.734345940619534,6.117827830776662,17.862173237338567,-8.48723779780488,72.10881070232448,3.3523906394055842,5.872172703280956,2,-6.4499969482421875,-11.044998168945312,-16.977500915527344,-24.415000915527344,2.339996337890625,2,-0.015748031496062964,-2.2686599881004232,127.6999969482422,2.2703923090272387,122.0999984741211,-1.6541661236024805,121.1999969482422,-0.015748031496062964
1558,2006-02-23,124.8000030517578,126.87999725341795,124.8000030517578,126.5999984741211,5235.0,-0.01732281061608032,-1.3111105459693018,1.199996948242197,68.35444359557349,70.11991672847955,-7.1210685877276205,-10.394774263086006,-13.603857372033573,-24.953357033508226,14.346117895058702,2.1999969482422017,4.6970017065818865,8.950003433227522,-3.0829154973939694,20.982922363849013,2.9335439679167763,14.966462898538268,-4.021536947324989,54.676266890315574,-10.186083550730203,6.016459465310743,2,-4.249999999999986,-8.84500122070311,-14.337505340576158,-22.215003967285142,9.550003051757827,3,0.001602539610189524,-1.1333414713541667,127.0,-2.2686599881004232,127.6999969482422,2.2703923090272387,122.0999984741211,0.001602539610189524
1559,2006-02-24,124.0,125.0,124.0,124.4000015258789,4540.0,-0.00641028070669214,-3.999980926586431,0.22222363507665266,65.46392239094287,70.36717327556562,-4.874029035974189,-8.718632890836076,-12.50690218343857,-23.84610028038739,15.280069803531335,1.0,4.769590065195132,7.310000228881833,-4.524346397530195,19.144346855293875,1.392826915675812,13.227173542087854,-1.3636566957322884,41.32229320568081,-18.857790341522687,5.917173313206019,2,-2.6999969482421875,-8.044998168945312,-13.687501907348633,-21.415000915527344,12.100006103515625,4,0.0588709923528854,-1.3111105459693018,124.8000030517578,-1.1333414713541667,127.0,-2.2686599881004232,127.6999969482422,0.0588709923528854
1560,2006-02-27,124.79000091552734,124.8000030517578,124.0,124.8000030517578,245.0,0.006370975125220557,158.96643783416644,0.0250052451886959,65.68795586880042,70.64485689066025,-3.9383098085272934,-8.587163357560087,-12.876651586194896,-24.31634418416195,15.912625302373154,0.8000030517577983,5.463225654515156,7.23550109863281,-4.294346451508915,18.76534864877452,1.4705773235619546,13.000424873703665,6.310005187988281,27.968057607090103,-28.30715298207879,5.764923775070856,2,-1.9299964904785156,-8.589996337890625,-16.982501983642578,-22.205001831054688,7.709999084472656,0,0.08983090794318449,-3.999980926586431,124.0,-1.3111105459693018,124.8000030517578,-1.1333414713541667,127.0,0.08983090794318449
1561,2006-02-28,122.18000030517578,124.79000091552734,120.6500015258789,124.79000091552734,4263.0,-0.02091514216846846,2.1724125835286965,260.9443173153974,59.357950198045884,69.6802725012836,-0.021569792326459947,-5.4384809320253,-9.9422105392932,-21.428535669505465,17.084918212762894,4.1399993896484375,5.813340047299903,4.106500625610352,-7.266101549545823,15.479102800766512,-1.5798004619677357,9.792801713188439,8.778005676269544,19.245256582628215,-31.565401975036394,5.686301087578081,2,1.5700035095214844,-5.029998779296875,-14.415000915527344,-19.410003662109375,8.420005798339844,1,0.09829761095295786,158.96643783416644,124.79000091552734,-3.999980926586431,124.0,-1.3111105459693018,124.8000030517578,0.09829761095295786
1562,2006-03-01,126.12999725341795,127.72000122070312,122.9000015258789,122.9000015258789,6759.0,0.03232932508083186,-1.9845238826347191,-1.237545966360511,77.08691247947516,70.355938173027,-2.873849643047677,-8.623223946274024,-13.601898322869232,-25.07046440920172,18.496808549603873,5.540000915527344,6.539498360227256,7.289997863769514,-4.0849454671695895,18.664941194708618,1.6025261982999695,12.977469529239059,4.415688549804727,77.51055111856405,20.675671716371788,5.687471665469548,3,-1.9799957275390483,-8.329994201660142,-18.28749847412108,-23.27999877929686,11.09000396728517,2,0.056053277164664905,2.1724125835286965,122.18000030517578,158.96643783416644,124.79000091552734,-3.999980926586431,124.0,0.056053277164664905
1563,2006-03-02,129.21000671386722,131.5,126.93000030517578,126.93000030517578,4050.0,0.02441932551747361,-3.008760394184276,0.7058852707612044,78.5185265269476,70.8446946626128,-4.66338466184898,-11.073032494873814,-16.34176361326203,-27.827754870902396,19.64759340084393,5.3700027465820455,7.245204268063645,9.609506988525425,-2.4180367303122523,21.637050707363116,3.595735129106572,15.623278847944277,-8.56000518798831,78.89406812733874,17.356763553349744,6.013771859418846,3,-3.960006713867216,-10.460006713867216,-21.36750793457034,-26.360008239746122,6.669998168945284,3,0.0010060337223825044,-1.9845238826347191,126.12999725341795,2.1724125835286965,122.18000030517578,158.96643783416644,124.79000091552734,0.0010060337223825044
1564,2006-03-03,132.10000610351562,132.89999389648438,128.5,128.5,21724.0,0.022366683998773063,-1.4444369092527445,1.578945607254577,81.20906130279513,72.0234795705515,-6.53147179803284,-13.220851112138718,-18.867465160135225,-30.365373484453613,20.917409147314387,4.399993896484375,7.651323138348616,11.598006057739255,-1.351619095309161,24.547631210787685,5.12319348121504,18.07281863426347,-11.233004608154303,93.46948333708056,25.664085805354546,6.474812576524212,3,-5.325008392333984,-12.650009155273438,-24.25750732421875,-29.25000762939453,3.949996948242159,4,0.017032550310685624,-3.008760394184276,129.21000671386722,-1.9845238826347191,126.12999725341795,2.1724125835286965,122.18000030517578,0.017032550310685624
1565,2006-03-06,132.80000305175778,133.91000366210938,130.69999694824222,131.30000305175778,2677.0,0.005298992550338166,-1.3777720008138774,0.4166659602424448,80.02532988259566,72.18770557784245,-6.206764223649628,-13.195481342538045,-19.18751920755497,-30.74525964106286,22.018041115936544,3.210006713867159,8.01658910363777,11.408002853393526,-2.3696879478561073,25.18569365464316,4.519157452768695,18.296848254018343,-11.451681860351542,91.62895602166819,21.520764545891268,6.88884540062482,3,-5.5200004577636435,-12.845001220703097,-24.95750427246091,-29.95000457763669,5.949996948242216,0,0.02484941999942336,-1.4444369092527445,132.10000610351562,-3.008760394184276,129.21000671386722,-1.9845238826347191,126.12999725341795,0.02484941999942336
1566,2006-03-07,130.21000671386722,133.60000610351562,124.5500030517578,133.60000610351562,4156.0,-0.01950298402388695,4.339235800096333,-2.2599995930989394,71.11329243191744,71.86859940856596,-3.6020770158674225,-9.96576925791858,-16.20921642635625,-27.850316472526202,22.16874712667651,9.050003051757827,7.940115070447916,8.08750610351565,-5.944074563086929,22.11908677011823,1.0717157702143538,15.103296436816933,-8.10798457421879,66.3942213410965,-2.799754938772807,7.015790333301286,3,-2.9300041198730753,-9.955005645751982,-22.442508697509794,-27.360008239746122,6.789993286132784,1,0.01758692241806714,-1.3777720008138774,132.80000305175778,-1.4444369092527445,132.10000610351562,-3.008760394184276,129.21000671386722,0.01758692241806714
1567,2006-03-08,124.08000183105469,131.0,119.43000030517578,130.99000549316406,12626.0,-0.047077832476293824,2.33910878008825,2.038349529858187,58.58363626310626,70.78295414940291,2.313451426346788,-3.4013478837531466,-9.756064451422816,-21.46036891447274,21.93731131449766,11.569999694824219,7.8899513379068225,1.5710010528564453,-12.214783757954194,15.356785863667085,-5.3218913525488745,8.463893458261765,9.830001831054688,32.11326276145028,-33.971865530557814,6.892892405405318,3,2.5900001525878906,-2.3899993896484375,-16.375003814697266,-21.230003356933594,16.160003662109375,2,0.052546777693785574,4.339235800096333,130.21000671386722,-1.3777720008138774,132.80000305175778,-1.4444369092527445,132.10000610351562,0.052546777693785574
1568,2006-03-09,125.0,126.55999755859376,124.0,124.87000274658205,2251.0,0.007414556377892012,-1.7379612818996093,-0.01881290658799319,55.61134522040746,69.68822335267677,1.5922481676712152,-3.339537914102607,-10.356839376157339,-22.080661082478528,22.745811281214685,2.559997558593764,7.022430626893126,1.7589992523193416,-10.81179179992074,14.329790304559424,-4.526396273800714,8.044394778439383,8.620403594970696,38.466839803300765,-24.48256502102275,6.285395526120045,3,1.6700019836425781,-3.2449989318847656,-17.432502746582017,-22.150001525878906,12.699996948242216,3,0.09776000976562504,2.33910878008825,124.08000183105469,4.339235800096333,130.21000671386722,-1.3777720008138774,132.80000305175778,0.09776000976562504
1569,2006-03-10,121.31999969482422,124.91999816894531,119.08000183105469,124.5999984741211,4530.0,-0.02944000244140621,1.9795913600959125,-25.23129291625371,48.93559116772633,67.82684949700189,5.422327398852488,1.1740683407717682,-6.522747744459679,-18.08705753727817,23.651212682107754,5.9199981689453125,6.314648757805898,-2.412001037597662,-13.759481799175944,8.935479723980635,-8.085741418386817,3.261739343191479,12.016595834350568,15.104501599446033,-42.852347758995954,5.673740380789147,3,5.1750030517578125,0.4350013732910156,-13.21500015258789,-18.470001220703125,19.530006408691406,4,0.12001323132717956,-1.7379612818996093,125.0,2.33910878008825,124.08000183105469,4.339235800096333,130.21000671386722,0.12001323132717956
1570,2006-03-13,123.11000061035156,124.58999633789062,122.12000274658205,122.12000274658205,1522.0,0.01475437619543385,-3.989896810289801,-0.30182872933316773,43.00944855027566,66.0103493139163,3.7648738831318695,0.344470905767281,-8.029262443313115,-19.56199762806824,24.329632392633453,3.2699966430664062,5.926469186249207,-1.2205001831054716,-10.91368398614452,8.472683619933576,-6.0670920846249885,3.6260917184140595,9.656331170898426,27.7548043628354,-26.357836142863867,4.846591901519527,3,3.3850021362304688,-1.3549995422363281,-14.520002365112305,-20.26000213623047,19.889999389648438,0,0.10510927119854285,1.9795913600959125,121.31999969482422,-1.7379612818996093,125.0,2.33910878008825,124.08000183105469,0.10510927119854285
1571,2006-03-14,124.38999938964844,125.1500015258789,123.0,123.01000213623048,1211.0,0.010397195783859337,-2.0714274036653753,1.393939627468968,46.093983351891104,62.566690521962514,3.1640663307760093,-0.10944712589665073,-9.208155437914485,-20.52475646178226,25.602160539303497,2.1500015258789062,5.731578491201091,-0.4685012817382841,-8.809484340539996,7.872481777063427,-4.638992811139133,3.701990247662579,7.828879193593735,44.546966227123015,-6.988167151477128,4.170491529400857,3,2.1050033569335938,-2.634998321533203,-15.225000381469727,-20.264999389648438,22.410003662109375,1,0.11544336908764863,-3.989896810289801,123.11000061035156,1.9795913600959125,121.31999969482422,-1.7379612818996093,125.0,0.11544336908764863
1572,2006-03-15,124.0500030517578,125.0,123.25,125.0,1748.0,-0.002733309265687933,2.6842223614256575,-0.688404955799198,48.81141057455743,59.265899860585826,3.551461462172213,0.8116614004465106,-8.737970899525592,-19.84663703313315,25.850378391555388,1.75,5.457172822258201,-1.1509979248046989,-8.69206935896689,6.390073509357492,-4.921533641885802,2.6195377922763896,7.643320461396868,66.44390453867605,14.673824080059546,3.770535717081093,3,2.444999694824233,-2.295001983642564,-13.84750366210936,-19.130004882812486,25.4499969482422,2,0.10439336259297827,-2.0714274036653753,124.38999938964844,-3.989896810289801,123.11000061035156,1.9795913600959125,121.31999969482422,0.10439336259297827
1573,2006-03-16,121.79000091552734,124.5999984741211,121.0500030517578,124.5999984741211,2501.0,-0.018218477070794603,1.5266893286127081,2.9579016688349835,46.652531139876764,55.42628539803933,5.194506277861734,3.564739219031395,-6.320099609914209,-17.257582215347952,26.26201614334558,3.5499954223632955,5.541284811953616,-3.6080001831054744,-10.520130709185878,3.304130342974915,-7.064065446145662,-0.15193492006527265,9.39878973034331,44.64578617332427,-8.096978966514705,3.4560652630401965,3,4.7050018310546875,-0.034999847412109375,-11.572502136230469,-16.855003356933594,28.709999084472656,3,0.15149030658463913,2.6842223614256575,124.0500030517578,-2.0714274036653753,124.38999938964844,-3.989896810289801,123.11000061035156,0.15149030658463913
1574,2006-03-17,121.06999969482422,122.79000091552734,121.0500030517578,121.0500030517578,2201.0,-0.0059118253985605,-173.02899656595017,-0.007116249266930924,44.353368328796755,51.462734114283904,4.677221704745634,4.505501419731786,-5.442505055609104,-16.20139090288947,25.56489821453447,1.7399978637695455,4.6878392665616815,-4.3215015411376925,-11.250477576763984,2.6074744944885992,-7.785989558950831,-0.8570135233245395,9.634439398453793,0.4877231831337942,-53.100818513649685,3.4644880178131467,3,5.2700042724609375,0.8850021362304688,-10.852500915527344,-15.724998474121094,32.93000030517578,4,0.1373585305636118,1.5266893286127081,121.79000091552734,2.6842223614256575,124.0500030517578,-2.0714274036653753,124.38999938964844,0.1373585305636118
1575,2006-03-20,123.0500030517578,123.83999633789062,121.5,121.8000030517578,1070.0,0.016354203038940085,-1.5297174246548615,62.51049217851338,51.34633643900722,49.26640567062721,1.3060847927538788,2.7408437138174264,-7.256388988779577,-17.886162497457022,24.740545438946068,2.7699966430664062,3.4724583703547722,-2.3889984130859574,-9.23550140314778,4.4575045769758646,-5.812249908116868,1.0342530819449536,7.189458551031279,48.78050595930351,-8.774161137792845,3.423251495030908,3,1.9899978637695455,-1.0950012207031108,-12.68250465393065,-17.705001831054673,33.9499969482422,0,0.1446566648541303,-173.02899656595017,121.06999969482422,1.5266893286127081,121.79000091552734,2.6842223614256575,124.0500030517578,0.1446566648541303
1576,2006-03-21,125.1999969482422,125.5,123.8499984741211,123.8499984741211,7714.0,0.017472522089902354,-1.4444494679197726,1.0799987792968864,48.47590914444515,48.14332487966486,-1.8207910264330707,0.41524266109404095,-9.168334177629603,-19.733408845152397,22.52285042048093,2.4499969482422017,1.7976589471798405,-0.11400451660155397,-6.877480542081557,6.649471508878449,-3.495742529341541,3.2677334961384474,4.593086263677506,93.2583537641233,36.64881370299614,3.381738012739998,3,-2.379997253417983,-2.494995117187514,-14.114997863769545,-19.854995727539077,30.0500030517578,1,0.14217255180218835,-1.5297174246548615,123.0500030517578,-173.02899656595017,121.06999969482422,1.5266893286127081,121.79000091552734,0.14217255180218835
1577,2006-03-22,125.0,126.1999969482422,125.0,126.0,1503.0,-0.0015974197533318302,-1.3999938964844034,-0.740741577986621,42.38145440668796,46.673337011473805,-1.6500932771520809,0.48245799067423434,-8.702236467908591,-19.19681947026379,20.127748938193697,1.1999969482422017,0.07076493873277911,-0.21400146484374716,-6.931502466489462,6.503499536801954,-3.572751965666612,3.1447490359791033,4.364559956685099,76.69906076856967,21.962042764139767,3.358750500822851,3,-2.3600006103515625,-0.7349967956542969,-13.882501602172852,-19.654998779296875,28.979995727539062,2,0.17440002441406244,-1.4444494679197726,125.1999969482422,-1.5297174246548615,123.0500030517578,-173.02899656595017,121.06999969482422,0.17440002441406244
1578,2006-03-23,125.0,127.0,125.0,126.0,3432.0,0.0,-3.0,1.0,35.65074998766465,45.197243547022524,-1.8440107024202064,0.525133359811278,-8.494802679293699,-18.849624722625663,18.32603910228133,2.0,-1.2013290923856914,-0.22400131225586506,-6.939502557187609,6.491499932675893,-3.5817519347217512,3.133749310210007,3.9531776316598837,66.38653738148795,15.86529711123039,3.357750622465876,3,-0.9749984741210938,0.15500259399414062,-12.622499465942383,-17.869998931884766,27.199996948242188,3,0.19599999999999995,-1.3999938964844034,125.0,-1.4444494679197726,125.1999969482422,-1.5297174246548615,123.0500030517578,0.19599999999999995
1579,2006-03-24,131.30000305175778,132.1199951171875,125.8000030517578,125.8000030517578,8054.0,0.05040002441406233,-1.2981789328835398,-5.499999999999986,47.52801552232441,45.699306543916826,-7.3526881016718875,-5.480941322069313,-14.509888521185673,-24.74151668462133,17.045720483939224,7.1199951171875,-1.4871228067883067,5.711001586914037,-1.4996690339012844,12.921672207729358,2.1056662765063834,9.316336897321705,-12.220001220703097,92.27879056081078,45.01763811632057,3.6053353104076638,3,-4.715003967285128,-5.745002746582003,-18.922502517700167,-24.025001525878878,20.899993896484403,4,0.14622998097474293,-3.0,125.0,-1.3999938964844034,125.0,-1.4444494679197726,125.1999969482422,0.14622998097474293
1580,2006-03-27,136.0,150.3000030517578,132.19999694824222,132.30999755859378,36604.0,0.03579586320641215,-8.258306471125524,0.6709095348011329,58.92140805955672,47.12457595587967,-11.210898918768251,-9.80053113433732,-18.880598469278524,-29.037855150370206,16.515187743367893,19.00000000000003,-1.5675363152833057,9.850498580932623,1.2857274566179058,18.415269705247326,5.5681130187752785,14.132884143089967,-16.659198303222652,45.93572560721461,1.0495535630776942,4.282385562157351,3,-0.3249969482421875,-1.3499984741210938,-21.61250114440918,-25.634998321533203,17.199996948242188,0,0.13235294117647056,-1.2981789328835398,131.30000305175778,-3.0,125.0,-1.3999938964844034,125.0,0.13235294117647056
1581,2006-03-28,134.19000244140622,135.80000305175778,128.91999816894528,135.0,14218.0,-0.013308805577895377,4.709538944676028,-0.21951138825943345,67.97014635532858,49.253324375965356,-8.78881832628963,-7.425342022297514,-16.759103246683026,-26.81545739358927,16.701685763262027,7.080001831054716,-1.0911009418035178,7.440000915527321,-1.6225699522950379,16.50257178334968,2.908715481616156,11.9712863494385,-13.61083269042966,36.324115940245754,-9.757311151152571,4.531285433911179,3,1.485000610351591,0.5000000000000284,-19.8025035858154,-23.505001068115206,17.889999389648466,1,0.16998283883744403,-8.258306471125524,136.0,-1.2981789328835398,131.30000305175778,-3.0,125.0,0.16998283883744403
1582,2006-03-29,133.19999694824222,134.5,132.39999389648438,134.0,5608.0,-0.007377639728386565,1.3333361590302208,0.9876610654810545,64.53900325466765,51.24071016649768,-7.112329327650045,-6.196194328643131,-15.443016481253267,-25.404083390990337,16.3932877675171,2.100006103515625,-0.47504771077713315,6.096495437622096,-3.4051631085070255,15.598153983751217,1.3456661645575423,10.84732471068665,-11.431993865234404,32.41105122187916,-14.02907227051115,4.750829273064561,3,2.4750061035155966,1.490005493164034,-15.047494888305692,-17.649993896484403,28.800003051757784,2,0.16554056724435062,4.709538944676028,134.19000244140622,-8.258306471125524,136.0,-1.2981789328835398,131.30000305175778,0.16554056724435062
1583,2006-03-30,129.33999633789062,133.0,127.0,133.0,10623.0,-0.028978984225138338,2.2786852440153087,4.574987125446004,64.12966423402403,53.43807637818959,-2.311851291272191,-2.4516534455677856,-11.227043020323691,-21.12826810800634,15.113251291723174,6.199996948242216,-0.12427388315708754,2.2299953460693303,-7.277906043166638,11.737896735305313,-2.523955348548668,6.983946040687329,-6.430713256132819,14.448952188297243,-34.46965620715157,4.753950694617991,3,6.560005187988281,5.350006103515625,-11.087493896484375,-13.539993286132812,29.460006713867188,3,0.1905056447139395,1.3333361590302208,133.19999694824222,4.709538944676028,134.19000244140622,-8.258306471125524,136.0,0.1905056447139395
1584,2006-03-31,134.35000610351562,135.0,128.53999328613278,128.53999328613278,15000.0,0.03873519334681852,-1.2237495568132455,-1.5874336076577442,67.78481538317419,55.26457403865259,-5.8557873403006795,-7.678117089829669,-15.670775598261244,-25.711782127887233,13.652118251853368,6.460006713867216,0.30040769108481413,7.127505111694333,-2.6775987679770026,16.932608991365683,2.224953171858658,12.030057051530008,-10.345094222957812,31.54508644135616,-19.222331191541183,4.902551939835672,3,2.724994659423828,0.339996337890625,-16.097503662109375,-18.550003051757812,24.009994506835938,4,0.13286185361966618,2.2786852440153087,129.33999633789062,1.3333361590302208,133.19999694824222,4.709538944676028,134.19000244140622,0.13286185361966618
1585,2006-04-03,136.10000610351562,139.50999450683594,135.14999389648438,135.14999389648438,3154.0,0.013025678604373425,-8.178830709926116,0.16351292792142055,68.25694424619599,57.46246682773602,-6.2133747973526,-9.663674612113795,-16.7128788678491,-27.02844463345629,12.148145358265761,5.1599884033203125,1.0990286650085892,8.71250495910644,-1.5864205004837686,19.011430418696648,3.5630422293113497,13.861967688901544,-11.043290576109811,72.74188728494673,20.31238547641832,5.149462729795101,4,1.5499954223632812,-1.410003662109375,-17.472503662109375,-20.300003051757812,13.399993896484375,0,0.1182952984769241,-1.2237495568132455,134.35000610351562,2.2786852440153087,129.33999633789062,1.3333361590302208,133.19999694824222,0.1182952984769241
1586,2006-04-04,132.5,138.89999389648438,131.69999694824222,138.10000610351562,10804.0,-0.02645118252807066,1.0000042385632888,-5.894667523289431,61.95866524314717,59.63771247623148,-1.641597588996973,-6.201252975088693,-12.505393094962301,-23.019619141909203,11.977312832312778,7.199996948242159,2.0541404836228025,4.99799919128418,-5.48237108242472,15.478369464993094,-0.24218594557027018,10.23818432813863,-6.433552971620102,43.96484744253557,-6.415490085093907,5.240185136854457,4,5.150001525878906,2.19000244140625,-12.969995498657227,-16.699996948242188,9.009994506835938,1,0.15622639206220512,-8.178830709926116,136.10000610351562,-1.2237495568132455,134.35000610351562,2.2786852440153087,129.33999633789062,0.15622639206220512
1587,2006-04-05,130.60000610351562,133.47000122070312,127.5,133.30000305175778,7406.0,-0.01433957657724061,2.9276410562719284,0.48214178669325547,62.596515525279415,62.63168642485534,1.2698311115752006,-3.9924465320894598,-10.095159894109713,-20.723292291728995,12.636379280824334,5.970001220703125,2.616756049096068,2.772005081176758,-7.665712980782814,13.209723143136344,-2.446853949803028,7.990864112156544,-3.5642168342006073,28.777039842411156,-21.406305131699852,5.218859030979791,4,7.4499969482421875,4.089996337890625,-10.150003433227539,-14.800003051757812,14.399993896484375,2,0.1644716288184067,1.0000042385632888,132.5,-8.178830709926116,136.10000610351562,-1.2237495568132455,134.35000610351562,0.1644716288184067
1588,2006-04-06,137.22000122070312,137.22000122070312,131.39999389648438,131.39999389648438,4919.0,0.05068908734920252,1.0,-2.15556070461779,69.75776907334503,65.10165904163541,-3.838081210142633,-10.171508199266185,-16.117793204222636,-26.92599148255198,13.489624230666653,6.6199951171875,3.36652275750356,8.781000137329102,-2.366234200545449,19.928234475203652,3.207382968391812,14.354617306266377,-9.720001220703125,80.93260338437808,23.4525511954026,5.573617168937279,4,1.4300003051757812,-2.529998779296875,-16.244998931884766,-21.264999389648438,10.55999755859375,3,0.18058590991732326,2.9276410562719284,130.60000610351562,1.0000042385632888,132.5,-8.178830709926116,136.10000610351562,0.18058590991732326
1589,2006-04-07,135.8800048828125,136.88999938964844,135.77000427246094,136.52000427246094,2248.0,-0.009765313554657262,-1.60463795887227,-0.10996539248072991,65.94581555258783,65.88214876308332,-1.989284308302075,-8.100079403292384,-14.157899192101667,-25.15389263739297,14.236525911990839,1.4499969482421875,4.392865959005178,6.713003540039068,-4.3782697273920235,17.80427680747016,1.1673669063235081,12.258640173754614,-8.3800048828125,69.77525991408827,10.732329083775227,5.5456366337155485,4,-2.6250076293945312,-1.19000244140625,-13.8800048828125,-19.725006103515625,-1.080001831054716,4,0.16867822597380888,1.0,137.22000122070312,2.9276410562719284,130.60000610351562,1.0000042385632888,132.5,0.16867822597380888
1590,2006-04-10,136.05000305175778,137.80000305175778,136.03999328613278,136.5,1017.0,0.0012510903947338115,-6.489140668115836,0.7031209021768081,64.18301451439946,65.46135633631341,-2.404279279543914,-7.642788980173435,-13.702914820776073,-24.86198313814002,15.06305104960333,1.919998168945284,5.708943608795352,6.236001586914028,-4.877232811624594,17.349235985452665,0.679384387644717,11.79261878618334,-7.638002929687474,75.00006692454902,19.44719807256451,5.556617199269318,4,-2.7950057983398153,-1.360000610351534,-12.93750572204587,-19.19500732421872,-0.8399963378905682,0,0.1639838078511937,-1.60463795887227,135.8800048828125,1.0,137.22000122070312,2.9276410562719284,130.60000610351562,0.1639838078511937
1591,2006-04-11,138.75,142.0,136.85000610351562,136.85000610351562,5149.0,0.019845622107153238,-4.421063621323825,-4.2222372927331095,66.87116564417178,65.72048549070277,-4.905257404972929,-9.70962797198871,-15.872292401321232,-27.07585060818579,16.224810940858,5.949996948242216,6.357101064727132,8.217998504638672,-3.2689798412718005,19.704976850549144,2.4745093316834357,13.961487677593908,-9.462479760742184,77.58620689655173,23.687519300497073,5.743489172955235,4,-4.25,-4.05999755859375,-15.132497787475586,-21.389999389648438,-14.75,1,0.07747747747747757,-6.489140668115836,136.05000305175778,-1.60463795887227,135.8800048828125,1.0,137.22000122070312,0.07747747747747757
1592,2006-04-12,137.0,139.77999877929688,136.64999389648438,139.55000305175778,1783.0,-0.012612612612612595,1.0797412591312106,-1.3421111807128137,64.11764705882352,65.71915024901381,-2.8603355826943186,-7.314732604121502,-13.568830043524088,-24.841289636153576,17.43555598298043,3.1300048828125,6.181161580231304,5.820498657226551,-5.587709555813774,17.22870687026689,0.1163945507063886,11.524602763746714,-6.871980448242198,52.830215839765536,0.49004187681612876,5.704104106520168,4,-2.25,-2.30999755859375,-13.232498168945312,-19.639999389648438,-13.0,2,0.032919667933108965,-4.421063621323825,138.75,-6.489140668115836,136.05000305175778,-1.60463795887227,135.8800048828125,0.032919667933108965
1593,2006-04-13,140.24000549316406,141.0399932861328,136.05999755859378,139.25999450683594,4977.0,0.023649675132584314,2.860481896357958,-0.3843175739152852,61.333673793108815,65.00235673900656,-4.907668565054848,-9.593502759881915,-16.309474086249736,-27.600916834975692,18.3340781671277,4.979995727539034,5.9476852876812245,8.138003921508783,-3.055125110391373,19.33113295340894,2.5414394055587195,13.734568437458861,-9.305106601406266,71.74966751492204,23.450982270479102,5.5965645159500745,4,-5.4900054931640625,-5.5500030517578125,-16.06000328063965,-22.8800048828125,-13.240005493164062,3,0.03394177353385763,1.0797412591312106,137.0,-4.421063621323825,138.75,-6.489140668115836,136.05000305175778,0.03394177353385763
1594,2006-04-18,137.69999694824222,141.0,136.91000366210938,140.0,2466.0,-0.01811186854984581,-1.1082511729242288,-2.3469155793603544,52.28003796686539,63.22714493019204,-2.059018385669958,-6.054135153352803,-13.29158010538228,-24.60942395030881,19.281157606602594,4.089996337890625,5.854490003820132,4.766495513916055,-5.399638146802658,14.932629174634783,-0.3165713164433157,9.849562344275412,-5.990493890084423,27.85237906271284,-19.888241677618,5.083066830359363,4,-2.949996948242216,-3.009994506835966,-13.48749542236331,-20.339996337890653,-0.6999969482422159,1,0.07320262929884791,2.860481896357958,140.24000549316406,1.0797412591312106,137.0,-4.421063621323825,138.75,0.07320262929884791
1595,2006-04-19,140.85000610351562,141.77000427246094,138.0,138.5,3411.0,0.02287588398754581,-1.2507447186466618,-1.021740428439704,58.62247441922217,62.856457060867044,-4.989032357214853,-8.22388105910116,-15.94722875711227,-27.286644748589794,20.56991747348062,4.070007324218722,6.1777378476216995,7.0265045166015625,-2.5986740884730466,16.65168312167617,2.213915214064258,11.839093819138867,-8.396883045613833,80.63984134975998,30.15573140460021,4.812589302537302,4,-6.100006103515625,-5.1750030517578125,-16.725004196166992,-23.490005493164062,3.239990234375,2,-0.04295351643301659,-1.1082511729242288,137.69999694824222,2.860481896357958,140.24000549316406,1.0797412591312106,137.0,-0.04295351643301659
1596,2006-04-20,143.0,143.0,140.05000305175778,140.05000305175778,1474.0,0.015264421748794721,1.0000000000000193,1.2553145899617029,62.31774710081189,62.82548279148176,-6.138496893156798,-9.456825403719876,-17.587029093936536,-28.953094927129968,22.379462532013804,2.949996948242216,6.022749081450371,8.286498260498036,-1.272851921591041,17.845848442587112,3.5068231694534973,13.066173351542574,-9.833001742343981,100.0,45.278756608144114,4.779675091044536,4,-5.8000030517578125,-7.3249969482421875,-18.874998092651367,-25.639999389648438,0.089996337890625,3,-0.05447547752540405,-1.2507447186466618,140.85000610351562,-1.1082511729242288,137.69999694824222,2.860481896357958,140.24000549316406,-0.05447547752540405
1597,2006-04-21,146.8000030517578,146.8000030517578,141.24000549316406,141.24000549316406,1524.0,0.026573447914390202,1.0,1.8847468848761786,71.97885129640112,63.07226970515467,-8.268376360901385,-12.163517429796116,-20.84634157341094,-32.250212682237276,24.610741207117073,5.55999755859375,5.819738192899763,10.996501159667957,1.1339726398708194,20.85902967946508,6.065236899769388,15.927765419566526,-12.947684602337716,100.0,38.524598961463894,4.9312642598985645,4,-5.5149993896484375,-11.125,-22.67500114440918,-29.44000244140625,-8.400009155273438,4,-0.15531336905844018,1.0000000000000193,143.0,-1.2507447186466618,140.85000610351562,-1.1082511729242288,137.69999694824222,-0.15531336905844018
1598,2006-04-24,149.5,149.8000030517578,146.0,146.0,3075.0,0.018392349401316066,-1.1714303152901786,0.6294966792908502,70.24858649215935,63.55035536510705,-10.106026232004012,-13.632890501691179,-22.770020802100433,-34.426997587407726,26.953352238148714,3.8000030517578125,6.201958398896124,12.47149810791015,2.182046338915626,22.760949876904675,7.326772223412888,17.616223992407413,-14.989774166486399,97.67259064419557,31.072332611215842,5.144725884497263,4,-6.5800018310546875,-13.824996948242188,-25.374998092651367,-32.13999938964844,-2.600006103515625,0,-0.1705685618729097,1.0,146.8000030517578,1.0000000000000193,143.0,-1.2507447186466618,140.85000610351562,-0.1705685618729097
1599,2006-04-25,150.5,153.00999450683594,149.5500030517578,150.3000030517578,4081.0,0.006688963210702337,-3.0705854897631295,0.05714198521205357,69.6399242471541,64.15667866874645,-9.849910685298937,-13.829782996688436,-23.002828215891697,-34.89249913552433,28.450424864175666,3.5099945068359375,6.822467169876177,12.511498260498058,0.9663516176526059,24.05664490334351,6.738924939075332,18.284071581920784,-15.358183077756621,83.27784526707973,16.73343620777058,5.772573321422725,4,-5.965003967285156,-13.470001220703125,-26.374998092651367,-33.13999938964844,-5.19000244140625,1,-0.15614617940199338,-1.1714303152901786,149.5,1.0,146.8000030517578,1.0000000000000193,143.0,-0.15614617940199338
1600,2006-04-26,154.0,154.0,151.3000030517578,151.3000030517578,4854.0,0.023255813953488413,1.0,13.500190737773709,79.4037218759965,65.54918491672699,-11.774109401658166,-16.77203661889564,-25.667541803437587,-37.83381871104328,27.71538033364034,3.5,6.655598205927106,15.111498260498053,1.5830223308485074,28.639974190147598,8.347260295673294,21.87573622532281,-17.786092422681065,100.0,29.33539743559784,6.764237964824772,4,-8.970001220703125,-16.25,-29.852497100830078,-36.63999938964844,-4.899993896484375,2,-0.11038961038961037,-3.0705854897631295,150.5,-1.1714303152901786,149.5,1.0,146.8000030517578,-0.11038961038961037
1601,2006-04-27,157.0,159.0,154.02000427246094,154.7899932861328,14923.0,0.01948051948051943,-1.6560085286805366,0.8185219302955122,85.05043989553043,67.87505078747219,-13.313120916582335,-18.94697087864492,-27.86689341896954,-40.25840848275516,27.803602098172686,5.0,6.933717641204879,16.970998382568354,1.4161442489889566,32.52585251614775,9.193571315778655,24.748425449358052,-19.363205028866588,88.73873525563205,12.247889301747136,7.7774270667896985,4,-9.470001220703125,-15.575000762939453,-33.502498626708984,-39.63999938964844,-9.410003662109375,3,-0.08222932268859473,1.0,154.0,-3.0705854897631295,150.5,-1.1714303152901786,149.5,-0.08222932268859473
1602,2006-04-28,155.25,157.5,153.1999969482422,156.1999969482422,4274.0,-0.011146496815286677,1.4225348480354862,-0.4298615666102807,77.49312912589829,69.67054582444881,-9.724780054999542,-16.295836304044713,-25.428714188822454,-37.99401616750232,27.822950323360672,4.3000030517578125,7.370378891437582,14.118498229980474,-2.488490907866151,30.7254873678271,5.815003661057176,22.421992798903773,-15.476884525979926,71.15384615384616,-4.577890945998092,8.303494568923313,4,-7.2949981689453125,-13.25,-32.48749923706055,-37.88999938964844,-9.639999389648438,4,-0.07832530539200888,-1.6560085286805366,157.0,1.0,154.0,-3.0705854897631295,150.5,-0.07832530539200888
1603,2006-05-02,153.97999572753906,155.0,153.5800018310547,154.5,9824.0,-0.008180381787188051,-1.151525310090513,0.5473746767535618,77.65889628458939,72.49041897086259,-7.04125631679446,-13.792357958382183,-23.492054179781604,-36.19948760756128,28.936271957767996,1.6699981689453125,7.4753546511248885,11.61649398803712,-4.9631392831977905,28.196127259272046,3.326677352419665,19.906310623654576,-12.284191800921008,46.8782445120819,-28.38391445615718,8.289816635617461,5,-5.4799957275390625,-11.979995727539062,-30.527494430541992,-36.6199951171875,-13.979995727539062,1,-0.1011819863836263,1.4225348480354862,155.25,-1.6560085286805366,157.0,1.0,154.0,-0.1011819863836263
1604,2006-05-03,152.1999969482422,153.99000549316406,148.61000061035156,153.99000549316406,4917.0,-0.011559935242799413,5.011149944591254,3.4422958420141434,73.52168053720872,74.14588631730554,-3.339292230838055,-11.179705615699874,-21.16033539459596,-33.933042065669326,29.433963289547528,5.3800048828125,7.855810239142784,8.943995666503895,-7.740756617617194,25.628747950624984,0.6016195244433504,17.28637180856444,-8.773773414285927,34.55242106623548,-39.05984399178129,8.342376142060546,5,-2.6749954223632812,-9.799995422363281,-27.609994888305664,-34.839996337890625,-22.199996948242188,2,-0.034822622588883245,-1.151525310090513,153.97999572753906,1.4225348480354862,155.25,-1.6560085286805366,157.0,-0.034822622588883245
1605,2006-05-04,152.1999969482422,152.99000549316406,150.1999969482422,152.99000549316406,11967.0,0.0,6.063236373469309,0.4413434489813315,71.26144227545404,75.13963022559912,-1.7433112783836293,-10.447330609287548,-20.626254295540633,-33.460019044858655,29.455836797216982,2.790008544921875,8.26681002234605,8.138996124267578,-8.645306444680472,24.923298693215628,-0.253155160206461,16.531147408741617,-7.216395767681547,34.55242106623548,-36.964410276207744,8.392151284474027,5,-2.0799942016601562,-9.199996948242188,-26.12999725341797,-34.839996337890625,-17.599990844726562,3,-0.045269379289090805,5.011149944591254,152.1999969482422,-1.151525310090513,153.97999572753906,1.4225348480354862,155.25,-0.045269379289090805
1606,2006-05-05,153.1999969482422,153.4499969482422,151.89999389648438,152.5,4165.0,0.006570302365643599,1.583344989382399,-0.8860625024143393,76.23054789789074,75.61204095909795,-1.2787592957724314,-10.347549040617025,-21.250073822781047,-33.976378849699714,30.155484223299545,1.5500030517578125,9.445291082135412,8.103996276855469,-8.225350097874525,24.433342651585463,-0.06067691050952817,16.268669464220466,-6.814755885737611,51.63100847043073,-21.330447930886706,8.164673187364995,5,-0.6999969482421875,-10.199996948242188,-18.037494659423828,-27.644996643066406,-21.610000610351562,4,-0.02676234286161061,6.063236373469309,152.1999969482422,5.011149944591254,152.1999969482422,-1.151525310090513,153.97999572753906,-0.02676234286161061
1607,2006-05-08,152.0800018310547,152.99000549316406,148.89999389648438,152.99000549316406,13583.0,-0.007310673234320553,7.989000301820987,-1.3000108991825614,70.5841312892081,75.64932371432558,0.7475840453075193,-7.943061292375091,-19.736590201121885,-32.398296966621956,31.369768440402247,4.3000030517578125,10.169987245703595,5.91000137329101,-9.183732284557351,21.00373503113937,-1.6368654556331705,13.45686820221519,-4.433284874800563,54.30362366425885,-18.034048088429984,7.546866828924174,5,1.7249984741210938,-9.080001831054688,-16.897499084472656,-26.525001525878906,-26.880004882812486,0,-0.029523970535928812,1.583344989382399,153.1999969482422,6.063236373469309,152.1999969482422,5.011149944591254,152.1999969482422,-0.029523970535928812
1608,2006-05-09,162.0,162.0,152.8800048828125,152.8800048828125,3996.0,0.06522881410775772,1.0,-10.021932325027667,83.61926322931544,77.2025836012324,-8.060465454323293,-16.771290639390713,-29.06879241157526,-41.8106472446465,32.571008823398465,9.919998168945312,10.883947482821299,14.590999603271484,-1.447984233326082,30.62998343986905,6.571507684972715,22.610491521570253,-13.217954739371294,100.0,21.12498495544773,8.01949191829878,5,-6.694999694824219,-17.5,-26.81749725341797,-36.44499969482422,-41.209999084472656,1,-0.10117283573857061,7.989000301820987,152.0800018310547,1.583344989382399,153.1999969482422,6.063236373469309,152.1999969482422,-0.10117283573857061
1609,2006-05-10,158.8000030517578,169.22000122070312,157.22999572753906,162.8000030517578,21899.0,-0.01975306758174189,-2.358538065685319,-0.43859672605105005,74.79967298366984,76.69102261319611,-3.9775838997269375,-12.402000401181397,-25.280274234359865,-38.169148007668184,34.065855809417044,11.990005493164062,10.846508055028352,10.245002746582031,-5.599661970930271,26.089667464094333,2.3226703878258945,18.167335105338168,-9.900009155273438,48.720499935420506,-28.69484629526083,7.922332358756146,5,0.11499786376953125,-10.44000244140625,-23.505001068115234,-33.24500274658203,-38.01000213623047,2,-0.1183879262623837,1.0,162.0,7.989000301820987,152.0800018310547,1.583344989382399,153.1999969482422,-0.1183879262623837
1610,2006-05-11,158.36000061035156,160.0,156.99000549316406,159.60000610351562,4888.0,-0.0027707961772698297,1.9509847187212495,0.3100013732910156,72.27378554760605,75.27139435231562,-3.189483706321795,-10.756375508606084,-24.27019738512962,-37.23222972796651,35.51025166767534,3.0099945068359375,10.786437351463832,8.689500427246088,-6.579180453098729,23.958181307590905,1.0551599870736652,16.32384086741851,-6.61520568847655,46.555134370409974,-26.84661327280996,7.634340440172415,5,0.5550003051757812,-10.0,-22.47749900817871,-32.80500030517578,-37.56999969482422,3,-0.179085630847729,-2.358538065685319,158.8000030517578,1.0,162.0,7.989000301820987,152.0800018310547,-0.179085630847729
1611,2006-05-12,149.5,158.75,149.0,158.75,17584.0,-0.05594847547488835,1.1081081081081081,7.4596443733464595,53.414260757081514,72.5959645335582,5.022981428732891,-1.1064464715990994,-14.847181655037843,-27.958513453696128,35.969751647306545,9.75,10.506801645106748,-0.7080001831054688,-15.089080928934948,13.67308056272401,-7.898540556020208,6.482540189809271,19.720001220703125,2.952784878185046,-64.31327276964733,7.190540372914744,5,9.415000915527344,-1.1399993896484375,-13.329998016357422,-23.94499969482422,-24.5,4,-0.09966551101327337,1.9509847187212495,158.36000061035156,-2.358538065685319,158.8000030517578,1.0,162.0,-0.09966551101327337
1612,2006-05-15,141.50999450683594,151.0,141.2899932861328,150.0,15093.0,-0.053444852797084,-1.1746916206596645,0.9178384316934122,41.088551007342126,68.53259283608628,12.135141511182894,7.62995214438277,-6.5027371418767075,-19.64000521286468,36.05576728474673,9.710006713867188,9.29840815615529,-8.923505401611322,-22.554434455330465,4.7074236521078205,-15.73896992847088,-2.108040874751765,27.30560668945313,0.7876876412584863,-60.04487864790593,6.815464526859565,5,13.745002746582031,6.850006103515625,-5.339992523193359,-15.709991455078125,-16.759994506835938,0,-0.07010104271091688,1.1081081081081081,149.5,1.9509847187212495,158.36000061035156,-2.358538065685319,158.8000030517578,-0.07010104271091688
1613,2006-05-16,145.0,149.57000732421875,141.02000427246094,141.02000427246094,12116.0,0.024662607791956948,-3.2964885578128533,-0.46878600146297367,44.18850470339524,65.27335107677366,8.087893702702274,4.758825293808059,-9.689734783482947,-22.773886934719144,35.98290095997935,8.550003051757812,7.552348427311642,-5.671499633789068,-18.706216783698437,7.363217516120301,-12.188858208743767,0.8458589411656305,22.714576879882827,14.113461554069959,-42.06729333949272,6.517358574954688,5,10.120002746582031,5.30999755859375,-8.629997253417969,-18.25,-20.099998474121094,1,-0.1365517451845365,-1.1746916206596645,141.50999450683594,1.1081081081081081,149.5,1.9509847187212495,158.36000061035156,-0.1365517451845365
1614,2006-05-17,147.77999877929688,154.30999755859375,145.8000030517578,145.8000030517578,14997.0,0.0191724053744613,-7.595972595772228,0.4974868977468342,43.326179821858574,62.16943302637418,5.157331754186686,2.922555765710797,-12.221342089317972,-25.186124226519496,36.1024164540218,9.30999755859375,6.429885553620835,-3.3955009460449332,-15.02182196002778,8.230820067937913,-9.20866145303637,2.417659560946504,18.33290374414065,35.61641743168314,-14.400975084617691,5.813160506991423,5,7.340003967285156,4.715003967285156,-11.109996795654297,-20.37999725341797,-22.68000030517578,2,-0.18263633838621107,-3.2964885578128533,145.0,-1.1746916206596645,141.50999450683594,1.1081081081081081,149.5,-0.18263633838621107
1615,2006-05-18,134.80000305175778,144.77999877929688,133.35000610351562,143.97999572753906,26748.0,-0.08783323747974958,1.1205925733002302,-4.636369941661993,30.38176367108437,57.07512366784014,17.220494314669963,16.259704339765875,0.8387712749906484,-11.910111466165262,35.73675756886709,14.42999267578125,4.994750297260083,-16.072996520996128,-29.06509786593665,-3.0808951760556056,-22.56904719346639,-9.576945848525867,29.80732557662114,5.708650774293508,-37.78273477744107,6.496050672470255,5,16.48500061035159,16.48500061035159,-0.8275032043456747,-6.650001525878878,-7.800003051757784,3,-0.10393176423631956,-7.595972595772228,147.77999877929688,-3.2964885578128533,145.0,-1.1746916206596645,141.50999450683594,-0.10393176423631956
1616,2006-05-19,135.21000671386722,141.49000549316406,134.41000366210938,134.5,15478.0,0.0030415701248316385,-14.91012738525897,-0.07734284099598038,31.860978192143108,52.77255110149958,15.63436705703262,16.05955217059008,0.5987974777275724,-12.003539978225206,35.1949850542942,7.0800018310546875,3.7215872684456315,-15.273493194580055,-29.652467872189078,-0.8945185169710328,-22.462980533384552,-8.084005855775558,26.896736112522632,8.874052331261591,-29.832756509136917,7.189487338804504,5,16.07499694824216,16.07499694824216,-1.2375068664551065,-7.06000518798831,-8.81000518798831,4,-0.1066489540885508,1.1205925733002302,134.80000305175778,-7.595972595772228,147.77999877929688,-3.2964885578128533,145.0,-0.1066489540885508
1617,2006-05-22,124.0,136.00999450683594,114.61000061035156,136.00999450683594,37222.0,-0.08290811446810997,2.5636975328013296,-16.915325267025608,27.00215397516226,46.48176118437145,25.07974780338978,26.85049825744062,12.049697060248775,-0.5398878129712301,34.8215334570527,21.399993896484375,2.2311120782248395,-25.34349975585937,-43.94684663669466,-6.74015287502408,-34.645173196277,-16.04182631544174,35.80620388855991,23.652393227864472,-13.441599833746515,9.301673440417641,5,17.915000915527344,17.915000915527344,10.595001220703125,4.150001525878906,2.9000015258789062,0,0.008064516129032251,-14.91012738525897,135.21000671386722,1.1205925733002302,134.80000305175778,-7.595972595772228,147.77999877929688,0.008064516129032251
1618,2006-05-23,124.0,125.6999969482422,121.8499984741211,122.48999786376952,43989.0,0.0,-1.7598546313691168,-0.125728794910856,27.76025798420841,41.255159517764625,21.36985441439805,26.184650919043207,12.265897789633641,-0.2942055576758804,34.10093717081178,3.849998474121108,0.34605863278250126,-24.068499755859364,-45.85046928934989,-2.286530222368839,-34.95948452260464,-13.177514989114087,31.286583560739075,23.652393227864472,-13.194552481080528,10.890984766745266,5,13.305000305175781,17.915000915527344,10.720001220703125,4.450000762939453,2.1999969482422017,1,0.006048387096774244,2.5636975328013296,124.0,-14.91012738525897,135.21000671386722,1.1205925733002302,134.80000305175778,0.006048387096774244
1619,2006-05-24,127.0,130.03999328613278,122.6999969482422,124.04000091552734,21147.0,0.024193548387096753,-1.6028323415583676,1.9602615211273113,31.02410129996136,36.67186126802632,14.957601657014209,22.486726566969196,9.64005193129941,-3.0924528288429656,32.823173925147785,7.339996337890582,-1.2688045448006164,-19.89349975585938,-43.57566903383355,3.7886695221147733,-31.73458439484645,-8.05241511687231,24.218925265700335,41.067285852213786,3.7677499045882215,11.841084638987077,5,9.680000305175781,14.915000915527344,7.720001220703125,2.8850021362304688,-1.0,2,-0.016535421056071642,-1.7598546313691168,124.0,2.5636975328013296,124.0,-14.91012738525897,135.21000671386722,-0.016535421056071642
1620,2006-05-25,137.0,137.60000610351562,127.0,127.8000030517578,13322.0,0.07874015748031504,1.0384609177273227,3.108108038445979,39.25729775782849,35.09886537922044,1.7981435164352035,11.75027036759326,0.08041528625682304,-12.77828983157923,31.071780411081974,10.600006103515625,-4.361119157670942,-9.043499755859386,-32.87158320828419,14.78458369656542,-20.957541482071775,2.8705419703530026,10.55803280016545,83.29611355080131,45.83445497879585,11.9140417262124,5,-2.5400009155273438,4.915000915527344,-2.279998779296875,-7.049999237060547,-9.160003662109375,3,-0.08686132500641541,-1.6028323415583676,127.0,-1.7598546313691168,124.0,2.5636975328013296,124.0,-0.08686132500641541
1621,2006-05-26,144.08999633789062,144.08999633789062,136.0,137.80000305175778,19132.0,0.05175179808679298,1.5723386241846,0.6836951491961787,45.09032538139937,35.54350697633791,-6.861528109930418,3.840397516325538,-6.519016481003831,-19.610298830262153,28.540804642650663,8.089996337890625,-6.886450233959607,-1.3080032348632926,-24.579315065893866,21.963308596167266,-12.94365915037858,10.327652680651994,0.17323324329342427,100.0,61.99733793553711,11.63565591551528,5,-9.629997253417969,-2.1749954223632812,-8.877494812011719,-14.139995574951172,-14.589996337890625,4,-0.11860640413797108,1.0384609177273227,137.0,-1.6028323415583676,127.0,-1.7598546313691168,124.0,-0.11860640413797108
1622,2006-05-29,143.08999633789062,145.0,137.21000671386722,144.88999938964844,9471.0,-0.006940107054031697,6.712848326446721,-0.28616931209229873,36.949620099391694,34.73918646478196,-6.273567999495953,4.092516324351351,-5.018996843877062,-18.340178733873643,26.097465614869574,7.789993286132784,-9.459804874767826,-1.7000030517578182,-24.518522608706803,21.11851650519118,-13.109262830232325,9.709256726716688,-28.479995727539062,91.7494447679659,59.044849738050594,11.409259778474498,5,-8.629997253417969,-1.1749954223632812,-6.652496337890625,-13.139995574951172,-9.92999267578125,0,-0.11663984372883907,1.5723386241846,144.08999633789062,1.0384609177273227,137.0,-1.6028323415583676,127.0,-0.11663984372883907
1623,2006-05-30,138.39999389648438,143.88999938964844,138.39999389648438,143.88999938964844,12304.0,-0.03277659208496553,1.0,3.0499978807273345,36.205028217609204,33.94794739764314,-2.9259235972527904,7.963763673447005,0.1996940888167842,-13.379198310913779,23.522085509954156,5.4900054931640625,-10.878053174840915,-5.611005401611322,-28.17083126796541,16.948820464742766,-16.890918334788353,5.668907531565708,-23.18219329833984,70.40356412419693,38.083879810369616,11.279912933177043,5,-8.594993591308594,3.5150070190429688,0.08000946044921875,-8.449993133544922,-4.2899932861328125,1,-0.0830924340878717,6.712848326446721,143.08999633789062,1.5723386241846,144.08999633789062,1.0384609177273227,137.0,-0.0830924340878717
1624,2006-05-31,146.89999389648438,149.97999572753906,134.55000305175778,137.5,16605.0,0.06141618767958579,-1.016994115887101,-1.712201182346516,43.01219232844054,35.351328359571596,-12.922856062701186,-1.0051947761562872,-7.638734923305407,-21.553647125364392,22.274309130425397,15.429992675781278,-10.902954330394834,3.153994750976551,-19.123557724808848,25.431547226761964,-7.984781486916148,14.29277098886925,-31.08654931030273,86.59703044520745,53.76150905153803,11.138776237892706,5,-14.604995727539062,-4.984992980957031,-7.6024932861328125,-16.949993133544922,-11.220001220703153,2,-0.14091217024031177,1.0,138.39999389648438,6.712848326446721,143.08999633789062,1.5723386241846,144.08999633789062,-0.14091217024031177
1625,2006-06-01,145.30999755859375,147.69000244140625,140.85000610351562,147.69000244140625,7076.0,-0.01082366510519428,4.747884289890752,-0.2531921732100942,47.196573112927275,37.05528335076984,-10.82343482481403,0.04443190096091598,-5.45583452526796,-19.652822273653598,20.959101364870207,6.839996337890625,-11.414226408463634,1.9084983825683537,-20.02910112669548,23.846097891832173,-9.060301372063549,12.877298137200256,-28.12989092675781,69.734281363106,31.75069152423432,10.968799754631911,6,-13.014999389648438,-3.3949966430664062,-4.527500152587891,-14.005001068115234,-9.160003662109375,3,-0.13288829318717266,-1.016994115887101,146.89999389648438,1.0,138.39999389648438,6.712848326446721,143.08999633789062,-0.13288829318717266
1626,2006-06-02,149.10000610351562,150.8000030517578,145.0,145.0,7403.0,0.026082228398590424,-1.8292655695241498,-1.7226881058624404,55.38069621862055,40.2084547111541,-13.897404592789343,-4.288352859865313,-8.665985715889605,-23.085252371084636,19.62372939278062,5.8000030517578125,-12.065248252442558,5.903506469726551,-15.722981769668166,27.52999470912127,-4.909737649970822,16.716750589423924,-30.607903907851565,89.53848031850964,44.91453965993456,10.813244119697362,6,-12.775005340576172,-7.185005187988281,-7.7100067138671875,-17.100006103515625,-12.389999389648409,4,-0.14258892619269792,4.747884289890752,145.30999755859375,-1.016994115887101,146.89999389648438,1.0,138.39999389648438,-0.14258892619269792
1627,2006-06-05,147.58999633789062,149.99000549316406,145.5500030517578,149.89999389648438,3662.0,-0.010127496336765018,2.5662372997683627,-0.5634131999493855,51.889128844690724,42.8894403623188,-9.710404818614307,-3.3012258599510744,-6.5752621530137105,-21.210200521959294,18.951496742064037,4.44000244140625,-10.787116007463851,4.617996978759777,-16.71138435796331,25.94737831548285,-6.046693689601767,15.282687647121321,-27.159420090860934,80.24611253004811,30.450712895630588,10.664690668361539,6,-10.839996337890625,-5.674995422363281,-3.112497329711914,-13.089996337890625,-10.419998168945341,0,-0.12256925799005791,-1.8292655695241498,149.10000610351562,4.747884289890752,145.30999755859375,-1.016994115887101,146.89999389648438,-0.12256925799005791
1628,2006-06-06,145.61000061035156,147.77000427246094,145.0500030517578,147.6199951171875,6659.0,-0.013415514443174681,1.3549663449788294,0.8701284117631516,48.39852569725894,44.819931962018536,-4.853011053242824,-2.7532462896571133,-4.02558729105192,-18.90474490200134,17.143330047629828,2.720001220703125,-9.640011962690835,3.4575012207031364,-15.968144076159916,22.88314651756619,-6.255321427728404,13.170323869134677,-23.35725875503819,68.06152343750006,15.792112711963362,9.712822648431526,6,-6.709999084472656,-3.6949996948242188,-0.6324996948242188,-10.360000610351562,-3.6100006103515625,1,-0.08550234802593015,2.5662372997683627,147.58999633789062,-1.8292655695241498,149.10000610351562,4.747884289890752,145.30999755859375,-0.08550234802593015
1629,2006-06-07,140.0,145.0,139.19999694824222,144.80999755859375,23746.0,-0.038527577685847136,1.2350675620053282,2.3930401512218453,54.30605764626056,46.49201639406654,3.123427789556189,1.4504552631856882,1.8975503048558267,-12.99860214599272,14.320254771366312,6.410003662109347,-7.032336698789834,-1.2124992370605412,-18.996356032083696,16.571357557962628,-10.104427634572119,7.679429160451036,-16.034422472899962,6.896574403657669,-49.144859999956786,8.891928397511583,6,2.6750030517578125,1.9150009155273438,5.25,-3.1899986267089844,-4.5,2,-0.042071424211774566,1.3549663449788294,145.61000061035156,2.5662372997683627,147.58999633789062,-1.8292655695241498,149.10000610351562,-0.042071424211774566
1630,2006-06-08,130.0,140.0,129.00999450683594,139.19999694824222,21166.0,-0.0714285714285714,1.035185627355045,1.912682249038797,46.27697192597186,46.62386601013015,13.439346750351973,9.714947612494825,11.949424492240212,-2.7655865933027854,11.660833815226454,10.990005493164062,-4.580824031964397,-9.79449920654298,-26.297961528869138,6.708963115783192,-18.046230367706073,-1.542768045379887,-4.424356941420498,4.543391945547363,-55.09060402085451,8.251731161163084,6,9.904998779296875,11.915000915527344,15.962501525878906,7.700000762939453,4.0099945068359375,3,0.04369225135216315,1.2350675620053282,140.0,1.3549663449788294,145.61000061035156,2.5662372997683627,147.58999633789062,0.04369225135216315
1631,2006-06-09,134.60000610351562,135.94000244140622,126.5199966430664,129.50999450683594,18732.0,0.035384662334735584,1.4247105839380327,-0.5532623135980717,58.364901711363316,49.003341744793666,8.215574845796652,4.154436819857324,7.5141651407842005,-7.105219109235904,10.562879132021756,9.420005798339815,-2.248206750846549,-4.449493408203125,-20.445649512296086,11.546662695889822,-12.447571460249605,3.5485846438433555,16.199996948242188,34.426955320111006,-28.529179644925932,7.998078052046476,6,4.059993743896484,7.314994812011719,11.95999526977539,3.4999923706054688,-2.9900054931640625,4,0.011515510569715115,1.035185627355045,130.0,1.2350675620053282,140.0,1.3549663449788294,145.61000061035156,0.011515510569715115
1632,2006-06-12,131.58999633789062,134.39999389648438,130.0,133.0,10318.0,-0.022362627259541967,1.090262625676861,-0.2770138407993309,55.71793988724548,51.17144304141991,10.530113204618914,6.728113872503826,10.689257522128031,-3.839955481421896,10.660107694876132,4.600006103515625,-1.178488529213979,-6.963503265380865,-23.250958120036927,9.323951589275197,-15.107230692708896,1.1802241619471658,18.724406585693373,23.858813527252725,-42.24853631051316,8.143727427328033,6,7.070003509521484,10.325004577636719,16.160003662109375,7.410003662109375,0.010009765625,0,0.03890881160015902,1.4247105839380327,134.60000610351562,1.035185627355045,130.0,1.2350675620053282,140.0,0.03890881160015902
1633,2006-06-13,125.1999969482422,130.78999328613278,125.04000091552734,130.78999328613278,10449.0,-0.048559917679764086,1.0572436985800417,3.9645261130229335,48.70986066079545,51.80451730057045,16.59603336357985,12.183335826699235,17.297929217340183,2.804422316868383,10.968902268732196,6.549995422363281,-1.3045467462965519,-12.363502502441392,-29.39129582952593,4.66429082464316,-20.877399165983675,-3.849605838899109,24.638517849731457,0.8015833670018682,-65.64461029793704,8.513896663542274,6,12.720005035400376,16.715003967285142,23.20250320434569,13.840003967285142,13.339996337890582,1,0.09560704083444582,1.090262625676861,131.58999633789062,1.4247105839380327,134.60000610351562,1.035185627355045,130.0,0.09560704083444582
1634,2006-06-14,120.79000091552734,126.3000030517578,119.18000030517578,125.0,18385.0,-0.0352236113435207,1.0910417980710352,0.7531309199499984,37.36949215737259,50.71261941661994,18.90041362561422,15.24948238166209,21.718349266128826,7.517427809932741,10.909655833709476,7.120002746582017,-0.8385960718103718,-15.423998641967785,-33.29954905319215,2.4515517692565822,-24.36177384757997,-6.486223436355601,28.05657332714847,7.732952132327855,-54.24450254491481,8.93777520561218,6,14.200000762939453,21.125,29.112499237060547,19.75,20.85999298095703,2,0.17559399721592484,1.0572436985800417,125.1999969482422,1.090262625676861,131.58999633789062,1.4247105839380327,134.60000610351562,0.17559399721592484
1635,2006-06-15,120.79000091552734,120.79000091552734,120.79000091552734,120.79000091552734,0.0,0.0,1.0,-0.0,29.59006190259214,47.84699338150567,16.825900229190523,14.910543509955914,21.672571840909512,7.877801812190114,11.977626032960558,0.0,0.04877414785985934,-14.723498535156239,-33.88419859319106,4.437201522878581,-24.30384856417365,-5.143148506138829,26.276578890898463,9.606207667904714,-45.59692801151157,9.58035002901741,6,13.795001983642578,16.514999389648438,32.84749984741211,23.360000610351562,11.01000213623044,3,0.121781595934914,1.0910417980710352,120.79000091552734,1.0572436985800417,125.1999969482422,1.090262625676861,131.58999633789062,0.121781595934914
1636,2006-06-16,120.79000091552734,120.79000091552734,120.79000091552734,120.79000091552734,0.0,0.0,1.0,0.0,30.11770186086129,45.42794593885796,13.843618159612276,14.51925152046357,21.741907297069645,8.205589028495439,13.103310668830181,0.0,-0.31116943946216225,-14.002498245239252,-34.26483821404071,6.2598417235621895,-24.133668229639966,-3.871328260838524,24.60338412082345,10.578195060942445,-38.34963371544579,10.131169984400723,6,12.685001373291016,15.889999389648438,32.84749984741211,23.360000610351562,12.109992980957031,4,0.1094460923181364,1.0,120.79000091552734,1.0910417980710352,120.79000091552734,1.0572436985800417,125.1999969482422,0.1094460923181364
1637,2006-06-19,125.0,126.0,122.8499984741211,122.8499984741211,10689.0,0.034853870788666086,-1.9302318979436135,100.0,37.949650406457216,44.26695979543555,6.8081984835068,10.949392213645552,17.712845626172935,4.307755196167136,12.150276104746537,5.209999084472656,-1.0158919297261377,-9.842499160766607,-29.997354924039485,10.31235660250627,-19.91992704240306,0.2349287208698314,18.820581952480296,50.12922664441164,3.756088146295262,10.077427881636442,6,7.090000152587891,9.459999084472656,28.637500762939453,19.150001525878906,5.75,0,0.052880004882812415,1.0,120.79000091552734,1.0,120.79000091552734,1.0910417980710352,120.79000091552734,0.052880004882812415
1638,2006-06-20,124.75,124.75,123.0,124.0,8055.0,-0.0020000000000000018,3.6666666666666665,0.34883696172885503,26.610365466362836,41.18966066433579,4.233195815188878,11.866882509509765,17.931193675151263,4.87147616820522,11.145738368586871,2.0,-2.8975636061757086,-10.129999160766602,-30.20253671173245,9.942538390199246,-20.16626793624954,-0.09373038528367772,17.592147053642037,78.23030261467409,35.41904716597497,10.036268775482927,6,4.840000152587891,9.709999084472656,27.057498931884766,19.400001525878906,4.449996948242216,1,0.05490986856525559,-1.9302318979436135,125.0,1.0,120.79000091552734,1.0,120.79000091552734,0.05490986856525559
1639,2006-06-21,124.9000015258789,127.38999938964844,124.5,125.01000213623048,16092.0,0.0012024170411135682,-5.351621449411449,-0.14666748046876896,27.771744468110526,39.133524280128974,1.9176700068325374,12.17574448973295,17.793829330637436,5.052026590895565,10.512648243848217,2.8899993896484375,-4.54886435519802,-9.874997711181635,-30.1421222135821,10.392126791218814,-20.008559962381867,0.25856454001859674,16.052416722855156,62.2727509175505,21.922461808523913,10.133562251200226,6,2.659999847412095,9.55999755859375,27.814998626708984,19.25,4.409996032714872,2,0.10920729858780431,3.6666666666666665,124.75,-1.9302318979436135,125.0,1.0,120.79000091552734,0.10920729858780431
1640,2006-06-22,125.0999984741211,129.0,125.0999984741211,125.25,7709.0,0.0016012565716483351,-50.99949137887188,1.3636426688859384,21.64461348170505,35.05349225461139,1.0610982933055482,11.635053599656544,17.603573709519253,5.182310199043457,10.649101385947443,4.099998474121094,-5.93710510697295,-9.08000068664552,-29.766467677268054,11.60646630397703,-19.423234181956786,1.263232808665748,14.546074697999472,52.49693105015235,17.609828685042693,10.343233495311274,6,1.6899986267089844,7.605003356933594,28.707504272460938,19.050003051757812,5.900001525878906,3,0.13229412969007281,-5.351621449411449,124.9000015258789,3.6666666666666665,124.75,-1.9302318979436135,125.0,0.13229412969007281
1641,2006-06-23,127.0,127.6999969482422,125.9000015258789,125.9000015258789,2594.0,0.015187862102747696,-2.272723489551209,-7.333248563145313,25.895582883149714,31.73989703193409,-2.2689398275337567,8.84242092266743,15.648550250974381,3.5583319309444903,11.466075875038333,2.599998474121108,-7.47902299269083,-6.325499343872082,-26.69786477916648,14.046866091422316,-16.51168206151928,3.8606833737751174,11.41810880010388,67.47968286537657,36.746809608710265,10.1861827176472,6,-2.0150032043457173,5.7050018310546875,24.285003662109375,17.150001525878906,8.710006713867216,4,0.037795299620140055,-50.99949137887188,125.0999984741211,-5.351621449411449,124.9000015258789,3.6666666666666665,124.75,0.037795299620140055
1642,2006-06-26,126.4000015258789,128.5,126.4000015258789,127.0,1126.0,-0.004724397434024308,-6.0000127156898895,-0.5454539149251971,26.760229025769178,29.301049072486727,-2.7743119822350906,8.567180125190134,16.241836686602994,4.449634092340716,12.246125642978667,2.0999984741210938,-7.734911806635367,-6.090998077392584,-26.144071714635032,13.962075559849865,-16.117534896013808,3.9355387412286404,10.863820764529294,56.66669209798177,29.389289088402627,10.026536818621222,6,-2.3100013732910156,6.305000305175781,24.88500213623047,17.75,9.29999542236331,0,0.051423989652995994,-2.272723489551209,127.0,-50.99949137887188,125.0999984741211,-5.351621449411449,124.9000015258789,0.051423989652995994
1643,2006-06-27,126.9000015258789,128.72000122070312,126.0500030517578,127.0999984741211,2877.0,0.003955696154779087,-1.8105334168553673,0.33332909477003675,31.916074995539688,28.69511383228307,-3.361281291206339,7.548469089778365,15.636345262652412,4.195707800607607,13.08480279110028,2.6699981689453267,-9.382312109709716,-5.015998458862299,-25.0150927838622,14.983095866137603,-15.015545621362236,4.983548703637652,9.27879144541535,53.33336724175347,22.50807755773223,9.99954716249995,6,-2.0050010681152344,8.09000015258789,15.014999389648438,15.014999389648438,11.290000915527315,1,0.030338837098720983,-6.0000127156898895,126.4000015258789,-2.272723489551209,127.0,-50.99949137887188,125.0999984741211,0.030338837098720983
1644,2006-06-28,126.1999969482422,126.8000030517578,125.1999969482422,126.8000030517578,2815.0,-0.005516190458783821,4.333299425258283,3.0000762951093414,42.94204837237777,30.17866788448147,-2.026247138232236,6.975821894732334,16.30243389241069,5.1390960873910245,13.39311161551966,1.7000045776367045,-10.747950434250654,-4.681003189086894,-23.524156624636433,14.162150246462645,-14.102579906861664,4.740573528687875,8.958868463084954,28.205078044763376,-5.69912573072272,9.421576717774773,6,-1.3049964904785298,8.790004730224595,13.41000366210936,15.715003967285142,11.350006103515582,2,0.02377179138308838,-1.8105334168553673,126.9000015258789,-6.0000127156898895,126.4000015258789,-2.272723489551209,127.0,0.02377179138308838
1645,2006-06-29,126.0,127.0999984741211,125.70999908447266,126.5,5180.0,-0.001584761910289334,-1.5740685796634595,0.8333248563145708,30.90585152767416,30.2662400696829,-1.1281266563514407,5.960590222530016,16.363941890779216,5.568935198583148,13.699858022984174,1.3899993896484375,-11.118170879460223,-3.9155002593994084,-21.588199660640583,13.757199141841767,-12.751849960019996,4.920849441221179,8.200133504958075,22.72733183924507,-10.651773868200937,8.836349700620586,6,-0.07500076293945312,8.990001678466797,13.297500610351562,15.915000915527344,12.300003051757784,3,0.026269821893601497,4.333299425258283,126.1999969482422,-1.8105334168553673,126.9000015258789,-6.0000127156898895,126.4000015258789,0.026269821893601497
1646,2006-06-30,127.83999633789062,128.5,126.0,127.0,19944.0,0.014603145538814477,1.3148108902358044,-1.67999267578125,41.217794828876364,30.629367227729475,-2.0818412657206693,2.5783769143315,14.334670845479906,3.9622336507486864,13.6268162204371,2.5,-10.196949932179805,-1.0125034332275504,-16.210865504845884,14.185858638390783,-8.611684469036732,6.5866776025816165,5.458929175080499,74.99989162805004,38.746967700385355,7.599181035809169,6,-1.839996337890625,7.150005340576172,10.347503662109375,14.075004577636719,9.760009765625,4,0.024718427351619,-1.5740685796634595,126.0,4.333299425258283,126.1999969482422,-1.8105334168553673,126.9000015258789,0.024718427351619
1647,2006-07-03,129.5,131.91999816894528,128.30000305175778,128.30000305175778,7285.0,0.012985010244539241,-5.033340538890652,1.4285740236149294,62.936234401510035,34.665574887190274,-3.393225454439005,-0.5337371437588558,12.378275230543295,2.535570712252934,13.396162392297061,4.080001831054659,-8.713132266351934,1.5520000457763672,-10.846357880016825,13.95035797156956,-4.647178917120215,7.751179008672963,2.9517900005033937,63.98812902757046,22.290380357324516,6.199178962896594,7,-1.2900009155273438,5.490001678466797,8.6875,12.415000915527344,4.899993896484375,0,0.04795371979820251,1.3148108902358044,127.83999633789062,-1.5740685796634595,126.0,4.333299425258283,126.1999969482422,0.04795371979820251
1648,2006-07-04,133.16000366210938,133.46000671386722,129.5,129.5,4792.0,0.028262576541385087,-1.1639359298263323,3.050010808336334,88.97290676035388,41.46570403077287,-6.40876462451223,-5.453911841256684,8.371255929344443,-0.7717973756476795,13.306726497829413,3.960006713867216,-7.095115936808014,5.834503555297857,-3.7641276052238766,15.433134715819591,1.0351879750369903,10.633819135558724,-13.980003356933594,96.3680060887296,48.29304362154755,4.799315580260868,7,-3.8800010681152344,1.8299980163574219,5.027496337890625,8.754997253417969,1.289993286132841,1,0.019074746292272682,-5.033340538890652,129.5,1.3148108902358044,127.83999633789062,-1.5740685796634595,126.0,0.019074746292272682
1649,2006-07-05,134.11000061035156,134.5,130.14999389648438,133.00999450683594,18894.0,0.007134251442743933,3.627654048438413,0.3005478149936213,89.59571919291709,49.01582688757421,-6.610051309345508,-7.238942075946014,7.045889757704288,-1.3782570775726413,14.021625675284183,4.350006103515625,-6.230067803859669,7.079000473022461,-1.1453160481155749,15.303316994160511,2.966842212453429,11.191158733591479,-14.644400177001955,95.56314733756726,40.86146921605746,4.112158260569023,7,-4.260002136230469,0.8800010681152344,1.75,7.805000305175781,0.19000244140622158,2,0.030422800779107195,-1.1639359298263323,133.16000366210938,-5.033340538890652,129.5,1.3148108902358044,127.83999633789062,0.030422800779107195
1650,2006-07-06,135.67999267578122,136.44999694824222,133.5,134.00999450683594,20005.0,0.011706748626384433,-1.1933167319942806,1.5181717297821908,90.48395440947256,56.192312612721196,-7.287839146354912,-8.813455490440788,4.998199889763811,-2.586346628154189,14.131794559743637,2.949996948242216,-4.685975945403399,8.364992904663055,-0.6456915315775973,17.37567734090372,3.8596506865427216,12.870335122783388,-15.613016259765601,92.63153591073042,31.012249361685036,4.505342218120332,7,-4.854995727539006,-0.6899909973144247,1.4250068664551065,6.235008239746122,0.3300018310547159,3,0.013782506463168254,3.627654048438413,134.11000061035156,-1.1639359298263323,133.16000366210938,-5.033340538890652,129.5,0.013782506463168254
1651,2006-07-07,136.14999389648438,137.22000122070312,135.75,136.30000305175778,2603.0,0.003464042202790063,-2.0947493535071233,-0.08982593996983237,88.05460253181434,63.00279855783732,-7.066541815526193,-9.656474063704906,3.949399464635576,-2.730989863076161,14.052324383487132,1.5400085449219034,-3.1487659696038577,8.75749473571777,-0.5391344481875251,18.054123919623066,4.109180143765116,13.405809327670426,-15.100036248535162,88.00439973245798,23.901795158853304,4.64831459195265,7,-4.939994812011719,-1.1599922180175781,0.9550056457519531,5.765007019042969,2.350006103515625,4,0.015791474488849877,-1.1933167319942806,135.67999267578122,3.627654048438413,134.11000061035156,-1.1639359298263323,133.16000366210938,0.015791474488849877
1652,2006-07-10,136.71000671386722,136.71000671386722,134.0,136.0,3870.0,0.004113204865867415,6.6337495433146785,-4.733089207609671,89.97326653196238,69.45359761743984,-6.716604454565527,-10.3435610406991,2.8615776168569766,-3.012894362162399,13.847744126887001,2.710006713867216,-1.2801145696120955,9.061507034301783,-0.9743862493818369,19.09740031798539,4.043560392459966,14.079453676143586,-14.36644558009769,93.39385458297299,29.794495918674002,5.017946641841805,7,-5.50000762939456,-2.125003814697294,2.4099941253661825,5.204994201660128,4.789993286132784,0,0.006510126149808171,-2.0947493535071233,136.14999389648438,-1.1933167319942806,135.67999267578122,3.627654048438413,134.11000061035156,0.006510126149808171
1653,2006-07-11,137.16999816894528,137.5,135.0,137.5,3689.0,0.0033647241056817823,14.151431081518473,-0.46478691624940355,90.17681512928752,74.70190503487424,-6.220776121312269,-10.393700654839336,1.9091822909813914,-3.199657931530794,13.204302505189517,2.5,0.35681638804311433,8.922998428344698,-1.895267829326258,19.74126468601567,3.513865299509206,14.332131557180176,-13.636321828221071,95.51018289771392,30.43174597537373,5.409133128835483,7,-5.564998626708956,-3.6949958801269247,2.162502288818388,4.74500274658206,6.930007934570341,1,-0.020193951370103824,6.6337495433146785,136.71000671386722,-2.0947493535071233,136.14999389648438,-1.1933167319942806,135.67999267578122,-0.020193951370103824
1654,2006-07-12,142.0,142.5,136.3699951171875,136.3699951171875,8146.0,0.03521179482051062,-1.177619739381193,-17.060526194107744,92.46231213575874,81.54151176910587,-9.581443406220842,-14.285662936016223,-3.3098672085335465,-7.779061712251803,12.293779422315671,6.1300048828125,2.184990406775256,12.69250030517577,0.8429106209308088,24.54208998942073,6.767705463053289,18.61729514729825,-17.069691293348214,94.44444444444444,26.627194392704624,5.924794842122478,7,-7.75,-9.90999984741211,-1.592498779296875,-0.08499908447265625,-0.19000244140625,2,-0.05316903557575903,14.151431081518473,137.16999816894528,6.6337495433146785,136.71000671386722,-2.0947493535071233,136.14999389648438,-0.05316903557575903
1655,2006-07-13,135.5,143.0,135.5,142.77999877929688,5325.0,-0.045774647887323994,-1.0604399059320648,-1.2930714858741137,67.34693877551021,84.44474998539852,-1.7792612669189225,-6.985259764253271,2.7175332349654866,-1.0780871821335438,11.269755287466026,7.5,3.5538025257147012,5.457000350952143,-5.985678351120384,16.89967905302467,-0.2643390000841066,11.178339701988406,-8.46132833814643,16.666666666666664,-49.07854163508046,5.72133935103626,7,0.15000152587890625,-4.409999847412109,6.795001983642578,6.415000915527344,5.0,3,-0.008856066038687938,-1.177619739381193,142.0,14.151431081518473,137.16999816894528,6.6337495433146785,136.71000671386722,-0.008856066038687938
1656,2006-07-14,134.00999450683594,135.0,134.0,135.0,4398.0,-0.010996350503055807,1.0201908108691295,0.1359897883471459,64.9861970799169,84.67252361633261,0.757676707615758,-4.694767324118914,3.675643277441708,0.5168528565366728,10.079670539579094,1.5,4.453549119477714,3.305995178222645,-7.389024878214656,14.001015234659945,-2.041514849995991,8.653505206441295,-4.736736877641874,0.1110500759548611,-64.02381206416416,5.347510028218648,7,2.2400054931640625,-2.919994354248047,6.900005340576172,7.905006408691406,5.790008544921847,4,0.014924259995384048,-1.0604399059320648,135.5,-1.177619739381193,142.0,14.151431081518473,137.16999816894528,0.014924259995384048
1657,2006-07-17,131.61000061035156,135.0,129.96000671386722,134.0,7535.0,-0.017909066449233735,1.2961248231683238,2.4141274024753008,58.62953266116012,81.3010376053111,3.898409341123738,-1.8700568603846364,5.540993366730902,3.020067722709882,9.315298108906015,5.039993286132784,5.697284437186511,0.5755012512207145,-9.780499105697515,10.931501608138959,-4.6024989272384005,5.7535014296798295,11.389999389648438,12.653333941812775,-50.664754709413394,5.17800017845912,7,4.870002746582031,-0.5200004577636719,8.677499771118164,10.305000305175781,10.490005493164062,0,0.05235164013141502,1.0201908108691295,134.00999450683594,-1.0604399059320648,135.5,-1.177619739381193,142.0,0.05235164013141502
1658,2006-07-18,131.60000610351562,131.60000610351562,129.41000366210938,130.80999755859378,895.0,-7.59403296830552e-05,4.544250009657357,-0.3305475927498269,60.15039664260631,78.02933509972101,4.094418953192559,-1.3919294118749121,4.685404613934452,3.1694006797974055,8.473677870155027,2.1999969482421875,6.58813351129956,0.223006439208973,-9.70198347319689,10.147996351614836,-4.7394885169939585,5.1855013954119045,11.139194030761729,16.114812594174488,-49.511440857659714,4.962494956202932,7,4.6049957275390625,-0.5100059509277344,8.687494277954102,10.314994812011719,12.199996948242188,1,0.07522791365752002,1.2961248231683238,131.61000061035156,1.0201908108691295,134.00999450683594,-1.0604399059320648,135.5,0.07522791365752002
1659,2006-07-19,138.53999328613278,139.33999633789062,131.88999938964844,131.88999938964844,3382.0,0.05273546246767058,-1.240602642411671,8.417622745007414,68.80623935625628,75.62070009380808,-2.403883776753389,-7.649860270651828,-2.9542077735042653,-3.5767040064894786,8.405091683256122,7.739990234375,7.094073017408704,6.4809940338134595,-3.4445739239153568,16.406561991542276,1.5182100549490656,11.443778012677868,3.6660389892578564,67.18169304113678,-3.7110790650125978,4.962783978864406,7,-2.3349914550780966,-7.4499931335448935,1.3775081634521769,3.3750076293945597,5.460006713867216,2,0.0401329080902979,4.544250009657357,131.60000610351562,1.2961248231683238,131.61000061035156,1.0201908108691295,134.00999450683594,0.0401329080902979
1660,2006-07-20,141.64999389648438,142.89999389648438,139.35000610351562,139.35000610351562,6078.0,0.022448395850058755,-2.086962290688109,0.34586314345110675,69.95088616524116,73.60917605307773,-5.115982976021968,-9.967439828800622,-6.727935102023849,-6.485383347393594,8.729726065365437,4.360000610351591,6.9479407061136556,8.76349487304688,-1.4738941917696877,19.00088393786345,3.6448003406385965,13.882189405455165,-12.239990234375,90.73387023798752,19.519544872900724,5.118694532408282,7,-5.4449920654296875,-9.754993438720703,-3.1974925994873047,0.26500701904296875,1.850006103515625,3,0.0011295705542091472,-1.240602642411671,138.53999328613278,4.544250009657357,131.60000610351562,1.2961248231683238,131.61000061035156,0.0011295705542091472
1661,2006-07-21,131.80000305175778,142.0,131.80000305175778,141.14999389648438,9663.0,-0.06953753102117899,-1.181819665416036,-4.065234986598744,52.686921177251946,69.46624879144323,4.528266650905891,0.27467601616839943,2.6158146638304913,3.5523696717424684,8.602690552805154,10.199996948242216,6.439490038324919,-1.3264961242676065,-11.20147505173054,8.548482803195327,-6.263985587999059,3.610993339463846,-2.1201995849609148,17.71683558049024,-52.16386981094743,4.937489463731463,7,4.404998779296903,0.0949974060058878,4.1449985504150675,10.11499786376956,12.199996948242216,4,0.06600908002123296,-2.086962290688109,141.64999389648438,-1.240602642411671,138.53999328613278,4.544250009657357,131.60000610351562,0.06600908002123296
1662,2006-07-24,132.89999389648438,133.3800048828125,131.91999816894528,133.3800048828125,1888.0,0.008345909099066073,5.083222073876398,0.05133812367301428,49.676925912134465,64.96626110064845,3.1636852355261453,-0.33031922293957905,1.2695083022307472,2.5853734044785597,8.59092796700237,1.580001831054716,5.717982383888369,-0.5515048980713004,-9.908633122029357,8.805623325886756,-5.230069010050329,4.127059213907728,-2.9557866210937505,25.870961903900096,-38.97968525016442,4.678564111979026,7,3.3050079345703125,0.025005340576171875,2.1775074005126953,9.015007019042969,11.090011596679688,0,0.0519188071644896,-1.181819665416036,131.80000305175778,-2.086962290688109,141.64999389648438,-1.240602642411671,138.53999328613278,0.0519188071644896
1663,2006-07-25,130.75,133.30000305175778,130.75,133.0,1965.0,-0.016177531942996204,-1.2666693793402526,4.687392714094984,45.94594097007559,59.79777541557256,4.813414559962183,2.2376196457565243,3.0306145508258737,4.8080309868994675,8.463016773237161,2.550003051757784,5.1052144503196075,-2.893998718261713,-11.832680308448488,6.044682871925062,-7.3633395133551005,1.5753420768316744,-0.5466769921875141,0.0,-58.44729132837218,4.469340795093391,7,5.4550018310546875,2.25,2.5249996185302734,11.165000915527344,10.92999267578125,1,0.08680693004600859,5.083222073876398,132.89999389648438,-1.181819665416036,131.80000305175778,-2.086962290688109,141.64999389648438,0.08680693004600859
1664,2006-07-26,129.19999694824222,131.80000305175778,128.19999694824222,130.69999694824222,3124.0,-0.011854707852832047,-1.057146344866039,0.6666666666666666,42.17769098459797,57.00119232769342,4.8688005799408245,4.241355432020242,4.076079381644348,6.3762771784924155,8.156025839327757,3.600006103515568,4.316968659262557,-4.594001770019503,-13.096770670001973,3.9087671299629676,-8.845386220010738,-0.3426173200282676,13.699996948242159,6.802722500698078,-45.365731086951385,4.251384449991232,7,6.349998474121065,4.550003051757784,2.8250026702880575,12.715003967285128,11.809997558593722,2,0.11300314588524629,-1.2666693793402526,130.75,5.083222073876398,132.89999389648438,-1.181819665416036,131.80000305175778,0.11300314588524629
1665,2006-07-27,129.30999755859378,131.0,129.10000610351562,129.89999389648438,4859.0,0.0008513979330482258,-2.7624414564133555,0.3933308919270644,41.67072354069599,54.41058415666887,4.233619599742383,4.62939770401394,3.8708643600370465,6.274167608739873,7.884659247821318,1.899993896484375,3.4187520926956267,-4.6495010375976165,-12.62608745006176,3.3270853748665274,-8.637794243829688,-0.6612078313655445,13.295996398925752,8.04348090495658,-37.95646321002806,3.9882932062320746,7,6.239997863769503,4.7400016784667685,1.7000026702880575,12.605003356933565,14.100006103515597,3,0.11360299063303114,-1.057146344866039,129.19999694824222,-1.2666693793402526,130.75,5.083222073876398,132.89999389648438,0.11360299063303114
1666,2006-07-28,131.0,131.0,129.91999816894528,130.11000061035156,324.0,0.013069387311993808,1.4269720712535143,-1.508482904877743,43.23297869300865,52.699855937985376,2.3152179981246945,3.360571431072117,2.090104702788949,4.643318457804384,7.84667183288867,1.6900024414062216,1.818185002996188,-3.1174987792968807,-10.69911385751763,4.464116298923869,-6.908306318407256,0.6733087598134944,11.317874017333992,54.054030169937626,13.46874328159334,3.7908075391103773,7,4.549995422363281,3.0999984741210938,-1.2525005340576172,10.915000915527344,15.6300048828125,4,0.09541984732824438,-2.7624414564133555,129.30999755859378,-1.057146344866039,129.19999694824222,-1.2666693793402526,130.75,0.09541984732824438
1667,2006-07-31,135.71000671386722,136.50999450683594,131.28999328613278,131.80000305175778,3394.0,0.035954249724177156,-1.1176375915368153,4.393265554545986,48.428087491662595,51.39737714343606,-1.9579396130132238,-0.9068369471739572,-2.2964124426203796,0.11833272919631099,8.476623336641723,5.5099945068359375,1.2595562525853552,1.2820075988769872,-6.006350696499851,8.570365894253811,-2.362171548811432,4.926186746565406,6.325509762084948,90.37318859207822,54.39184536818648,3.644179147688415,7,-0.16001129150393467,-1.6100082397461222,-6.865007400512724,6.204994201660128,12.279998779296847,0,0.061086087068078276,1.4269720712535143,131.0,-2.7624414564133555,129.30999755859378,-1.057146344866039,129.19999694824222,0.061086087068078276
1668,2006-08-01,135.69999694824222,137.0,134.0,134.91999816894528,14278.0,-7.37584933299118e-05,-1.2900806038298467,0.19948799200769177,42.43151597719177,48.46685232354001,-1.4585689797870032,-0.7344353809957624,-1.956359768752776,0.3004938957789989,8.918266299328085,3.0,0.8443968824938111,1.1449981689453352,-6.1388466699044955,8.428843007795152,-2.496924250479566,4.786920588370236,6.058809137155748,85.22724317126105,54.30130410128817,3.6419224194249096,8,-0.15000152587893467,-1.5999984741211222,-7.302495956420927,6.215003967285128,12.410003662109347,1,0.06109070546319728,-1.1176375915368153,135.71000671386722,1.4269720712535143,131.0,-2.7624414564133555,129.30999755859378,0.06109070546319728
1669,2006-08-02,138.19000244140622,139.5,136.5,136.5,1557.0,0.018349340819172832,-2.550290729170429,2.1666731875267042,53.57618118733788,46.64744065932854,-4.473922366539142,-3.059992453108066,-4.177297265785256,-1.9423741087625501,9.349577865694075,3.800003051757784,0.853687297458066,3.431003570556612,-4.02682575635248,10.888832897465704,-0.2979110928979196,7.159918234011144,3.2976274612486236,87.40386223652871,52.41568543055492,3.7289146634545456,8,-3.090003967285128,-4.090003967285128,-8.247501373290987,3.724998474121122,9.830001831054716,2,0.025255012466294913,-1.2900806038298467,135.69999694824222,-1.1176375915368153,135.71000671386722,1.4269720712535143,131.0,0.025255012466294913
1670,2006-08-03,137.55000305175778,138.80000305175778,137.5,138.0,8088.0,-0.004631300226800472,-3.7272575946732216,-0.26626999891655856,54.81503066287767,46.8838972688425,-5.00276180400374,-2.395533648225694,-3.5924983406133038,-1.0850310179563394,9.492609517944075,1.300003051757784,0.8310166614126615,2.697503662109341,-4.855229054743091,10.250236378961773,-1.078862696316861,6.473870020535543,3.671874191808797,79.64512969171813,38.58274194166153,3.776366358426215,8,-3.7000045776366903,-3.195003509521456,-7.60750198364255,4.36499786376956,9.949996948242216,3,0.025154426596240897,-2.550290729170429,138.19000244140622,-1.2900806038298467,135.69999694824222,-1.1176375915368153,135.71000671386722,0.025154426596240897
1671,2006-08-04,138.30000305175778,138.30000305175778,137.5,138.30000305175778,775.0,0.005452562583497578,1.0,-0.0,59.527207679550486,47.978373020777624,-5.29008225157969,-3.13703925865002,-4.618688596094813,-1.631557518079262,9.521047665266616,0.8000030517577841,-0.15247943149984167,3.3400032043456633,-4.350436207158964,11.03044261585029,-0.5052165014066645,7.185222910097991,2.6614365859023223,85.3837275648588,39.0453627599844,3.8452197057523163,8,-4.45000457763669,-3.800003051757784,-7.842502593994112,3.6149978637695597,4.949996948242216,4,0.036948665926198165,-3.7272575946732216,137.55000305175778,-2.550290729170429,138.19000244140622,-1.2900806038298467,135.69999694824222,0.036948665926198165
1672,2006-08-07,137.60000610351562,138.3800048828125,136.0,137.75,2915.0,-0.0050614384150099445,2.375884682812804,-100.0,58.37989112551937,49.359923038049146,-4.306109994624677,-2.4948598361986,-4.176472452697141,-0.7246630428149956,9.781142456790038,2.3800048828125,-1.5452723247964002,2.595506286621088,-5.147688772384072,10.338701345626262,-1.276091242881506,6.467103816123682,3.1062046803561145,65.45465642755683,14.661468575098056,3.871597529502584,8,-3.7500076293945312,-2.0000076293945312,-7.105005264282227,4.314994812011719,5.649993896484375,0,0.06562498821768692,1.0,138.30000305175778,-3.7272575946732216,137.55000305175778,-2.550290729170429,138.19000244140622,0.06562498821768692
1673,2006-08-08,134.39999389648438,138.0,132.75,137.02000427246094,5322.0,-0.023255901635817477,1.2925755026569605,17.467446592065105,43.54335974032468,49.51166401090767,-0.5966408261174649,0.5133078711663188,-1.125544425051089,2.701825031144324,9.683232725884196,5.25,-1.6108326196761311,-0.46600570678711506,-8.14493764033324,7.212926226758995,-4.305471673560163,3.373460259985933,6.056092610674767,24.44435402199074,-23.272989963057412,3.8394659667730577,8,-0.0999908447265625,1.2000045776367188,-2.7999935150146484,7.515007019042969,13.600006103515625,1,0.10111616230538512,2.375884682812804,137.60000610351562,1.0,138.30000305175778,-3.7272575946732216,137.55000305175778,0.10111616230538512
1674,2006-08-09,134.44999694824222,136.03999328613278,132.21000671386722,134.94999694824222,1830.0,0.0003720465329510869,1.8582067457697389,0.19083893887772632,37.58621868990214,49.05783013859725,0.19711367458958762,-0.13842085774294333,-1.601146738528172,2.892384205924003,8.748482433438161,3.829986572265568,-1.5903989714604734,-0.0385025024413892,-6.944143957223929,6.867138952341151,-3.491323229832659,3.4143182249498807,5.7609677677385775,33.99076599626779,-7.94302048622103,3.452820727391268,8,0.26000213623044033,1.1500015258788778,-2.314994812011747,7.465003967285128,16.90000915527341,2,0.10159913701870815,1.2925755026569605,134.39999389648438,2.375884682812804,137.60000610351562,1.0,138.30000305175778,0.10159913701870815
1675,2006-08-10,134.30000305175778,135.39999389648438,133.25999450683594,135.25,2559.0,-0.0011156110069840963,2.424040820810801,1.8999938964844318,56.47667779318589,50.52935226083917,1.2621012802379425,-0.08741924550812996,-1.8360118042699867,3.252895348920646,7.947434621486531,2.1399993896484375,-1.1980435082795964,-0.12849655151370598,-7.017967487306777,6.760974384279365,-3.5732320194102556,3.3162389163828436,5.670742308868228,33.87353254673393,-10.664033584776746,3.444735467896539,8,1.0949935913086222,1.2999954223633097,-1.8800029754638388,7.61499786376956,16.699996948242216,3,0.1021593515185224,1.8582067457697389,134.44999694824222,1.2925755026569605,134.39999389648438,2.375884682812804,137.60000610351562,0.1021593515185224
1676,2006-08-11,136.00999450683594,137.5,135.10000610351562,135.10000610351562,3002.0,0.012732624096956524,-4.274779080101279,-0.9578856069001785,57.81013976608322,51.571802513552576,0.3771780264471545,-1.7285150766515471,-4.041108925994422,1.731172597613181,7.568332194735356,3.199996948242216,-0.4003849991972004,1.4814949035644531,-5.440382329583429,8.403372136712335,-1.9794437130094877,4.942433520138394,3.7253358855423926,61.58815106452944,14.082581695077153,3.4609386165739373,8,-0.15499114990234375,-0.40999603271484375,-3.1024951934814453,5.905006408691406,15.740005493164062,4,0.08447912622029086,2.424040820810801,134.30000305175778,1.8582067457697389,134.44999694824222,1.2925755026569605,134.39999389648438,0.08447912622029086
1677,2006-08-14,138.5,138.55000305175778,136.0,136.5,2026.0,0.018307518518713817,1.4285672765320894,2.197830206080118,69.13577363074238,54.53894225283597,-1.8723444443185997,-3.8745215994683235,-6.95881443505516,-0.5509802092285838,8.036008263057276,2.550003051757784,0.550762092853347,3.627000427246088,-3.3687185718988246,10.622719426390987,0.12914092767363172,7.124859926818544,1.0046237234955981,99.21130787633197,43.808923923049875,3.4978594995724515,8,-2.6449966430664062,-2.9000015258789062,-5.399999618530273,3.4150009155273438,9.5,0,0.03429602888086647,-4.274779080101279,136.00999450683594,2.424040820810801,134.30000305175778,1.8582067457697389,134.44999694824222,0.03429602888086647
1678,2006-08-15,141.5,141.5,138.75,138.75,780.0,0.02166064981949467,1.0,1.375,78.34098498522982,57.29058711926841,-4.428831934214372,-6.424181633981846,-10.296641490617674,-3.3235725077348945,8.823798678945073,3.0,1.4638128503002577,6.132000732421886,-1.2773753326766268,13.5413767975204,2.4273126998726298,9.836688764971143,-13.300003051757784,100.0,36.86175234591255,3.704688032549256,8,-4.644996643066406,-5.900001525878906,-8.602499008178711,0.41500091552734375,7.4900054931640625,1,0.012367491166077826,1.4285672765320894,138.5,-4.274779080101279,136.00999450683594,2.424040820810801,134.30000305175778,0.012367491166077826
1679,2006-08-16,144.10000610351562,144.77999877929688,139.52000427246094,140.69999694824222,2715.0,0.018374601438273075,1.2100842760561754,1.2363669655539669,80.57045968064442,60.15230145457583,-6.819483575873278,-9.050301782213523,-13.030372856631544,-5.779336398882862,8.599631970151483,5.2599945068359375,1.887452525398686,8.45400619506836,0.17708501367297913,16.730927376463754,4.315545604370669,12.59246678576605,-15.634009094238252,94.09728798966853,22.998923908267088,4.138460590697697,8,-5.605003356933594,-7.610008239746094,-11.560005187988281,-2.1850051879882812,5.6699981689453125,2,0.02706449501246233,1.0,141.5,1.4285672765320894,138.5,-4.274779080101279,136.00999450683594,0.02706449501246233
1680,2006-08-17,141.80999755859375,145.0,141.00999450683594,143.89999389648438,5158.0,-0.015891800471381168,-1.1626031725027706,-0.6147031500338885,71.80310714989162,61.516290284613724,-4.315463815059417,-7.11234518557859,-10.58107758781324,-3.431983104404594,7.899153531513193,3.9900054931640625,2.6027378285782277,6.155997467041004,-2.1456308870950807,14.45762582117709,2.005183289972962,10.306811644109047,-12.691440478515602,67.77773325154206,-5.250390733347331,4.1508141770680425,8,-3.2049942016601562,-5.209999084472656,-8.639997482299805,0.10500335693359375,8.680007934570312,3,0.06727317332461058,1.2100842760561754,144.10000610351562,1.0,141.5,1.4285672765320894,138.5,0.06727317332461058
1681,2006-08-18,140.5,142.8000030517578,139.89999389648438,142.0,3458.0,-0.009237695375126753,-1.1481452178041007,0.7177046068482149,61.19678959521813,61.829279003469146,-2.973247113297788,-5.3936837533945265,-9.272026078038834,-2.042775692721932,8.4038596526749,2.9000091552734375,2.5701194365953484,4.411000061035168,-3.951848017201087,12.773848139271436,0.2295760219170404,8.592424100153295,-10.42855634472653,50.0,-19.9734551989514,4.181424039118132,8,-1.8949966430664062,-3.9000015258789062,-7.129999160766602,1.4150009155273438,9.300003051757812,4,0.07473309608540935,-1.1626031725027706,141.80999755859375,1.2100842760561754,144.10000610351562,1.0,141.5,0.07473309608540935
1682,2006-08-21,139.80000305175778,141.5,138.39999389648438,140.5,13610.0,-0.004982184684998003,1.2963034128863444,0.4666646321614773,59.28442692510745,63.578286468445,-2.1549816687073076,-4.374535448249048,-8.484092252458396,-1.2510276204776858,8.801241340524994,3.100006103515625,2.5190691312152182,3.3660026550292628,-5.012203548542203,11.744208858600729,-0.823100446756456,7.5551057568149815,-8.832846015800726,21.212240311833444,-44.89714352808606,4.189103101785727,8,-1.1949996948241903,-3.2000045776366903,-6.130002975463839,2.1149978637695597,10.080001831054716,0,0.08547923238469468,-1.1481452178041007,140.5,-1.1626031725027706,141.80999755859375,1.2100842760561754,144.10000610351562,0.08547923238469468
1683,2006-08-22,142.10000610351562,143.5,139.75999450683594,139.75999450683594,3626.0,0.016452095862303562,-2.1965700498842553,-3.3428882833786107,58.93102111831723,65.94993118271336,-3.6295607806092676,-6.09301848552127,-10.461618826405129,-3.3833404633448367,9.543912467235616,3.7400054931640625,2.2731507495898313,5.098505401611334,-3.19578863430047,13.392799437523138,0.951358383655446,9.245652419567222,-10.290878489715993,56.06073917204962,-7.051207399241065,4.147147017955897,8,-2.9700088500976562,-5.500007629394531,-8.315004348754883,-0.18500518798828125,8.399993896484375,1,0.04152001156274698,1.2963034128863444,139.80000305175778,-1.1481452178041007,140.5,-1.1626031725027706,141.80999755859375,0.04152001156274698
1684,2006-08-23,143.8000030517578,143.8000030517578,140.72000122070312,141.5,11062.0,0.011963384062093407,1.6782589081355774,0.9829024159629618,63.616550491605324,66.74325037142661,-4.317849408714807,-7.00214066366965,-11.670567313219294,-4.984054950283024,10.50079154590254,3.0800018310546875,2.168392285203822,6.068502044677729,-1.8982169372884528,14.03522102664391,2.0851425536946238,10.051861535660834,-11.19942309478617,81.81824487097087,19.938505932912477,3.9833594909830956,8,-3.75,-7.200004577636719,-10.152502059936523,-1.8850021362304688,7.4499969482421875,2,0.03609181037039488,-2.1965700498842553,142.10000610351562,1.2963034128863444,139.80000305175778,-1.1481452178041007,140.5,0.03609181037039488
1685,2006-08-24,144.0,144.0,141.35000610351562,143.5,6277.0,0.0013907993323909462,9.5999755859375,0.21739101590229082,62.72320227355863,67.28914620559055,-3.3494313736390495,-6.37186002719119,-11.367067462490297,-5.110541039831929,11.522544935266831,2.649993896484375,2.979401885071951,5.533998870849615,-1.8510280087457716,12.919025750445002,1.8414854310519218,9.226512310647308,-10.655454840446652,100.0,39.39583333781446,3.6925134397976893,8,-3.5,-7.400001525878906,-10.352499008178711,-2.0849990844726562,7.5500030517578125,3,0.040069474114312165,1.6782589081355774,143.8000030517578,-2.1965700498842553,142.10000610351562,1.2963034128863444,139.80000305175778,0.040069474114312165
1686,2006-08-25,143.5,144.1999969482422,142.9499969482422,144.1999969482422,1797.0,-0.00347222222222221,2.571444141689373,-1.399993896484375,63.288267234861394,66.63942327271488,-1.8721154974070942,-5.1514955666217475,-10.358999693918918,-4.481709527133916,12.613211255333223,1.25,4.045151702063549,4.408998870849615,-2.4096431660478004,11.22764090774703,0.9996778524009073,7.818319889298323,-9.456127550019858,87.93109344951053,26.786288667250062,3.409321018448713,8,-1.8000030517578125,-6.900001525878906,-9.44999885559082,-1.5849990844726562,9.199996948242188,4,0.04871083967361711,9.5999755859375,144.0,1.6782589081355774,143.8000030517578,-2.1965700498842553,142.10000610351562,0.04871083967361711
1687,2006-08-28,144.0,144.0,143.0500030517578,143.5500030517578,3700.0,0.0034843205574912606,3.2222372927333764,-0.6428555858310627,74.61540026542446,66.22546941495874,-1.6873361181053212,-5.268715900238476,-10.470368243199346,-4.818325130749201,13.104645045086874,0.9499969482421875,4.615100242128619,4.494499206542969,-2.4651873195723795,11.454185732658317,1.0146559434853089,7.974342469600629,-9.29875989701867,95.4955667056155,28.481178296887705,3.4798432630576674,8,-2.3000030517578125,-7.400001525878906,-9.94999885559082,-6.694999694824219,9.0,0,0.04027779897054029,2.571444141689373,143.5,9.5999755859375,144.0,1.6782589081355774,143.8000030517578,0.04027779897054029
1688,2006-08-29,143.99000549316406,144.0,143.36000061035156,144.0,1453.0,-6.940629747176352e-05,127.07022900763359,-0.022210165813298974,74.51185183442692,65.55229076537901,-1.4382357317775245,-4.854714455932623,-10.05578620377861,-4.74904808101428,13.546627120744942,0.6399993896484375,5.087515593700402,4.070004272460949,-2.922767700693157,11.062776245615055,0.5736182858838959,7.566390259038002,-8.670839796361605,93.96575537675662,21.833326216612505,3.496385986577057,8,-2.290008544921875,-7.390007019042969,-9.425004959106445,-7.310005187988281,8.709991455078125,1,0.04090561264634496,3.2222372927333764,144.0,2.571444141689373,143.5,9.5999755859375,144.0,0.04090561264634496
1689,2006-08-30,141.67999267578125,143.94000244140625,140.58000183105472,143.94000244140625,1459.0,-0.01604286915241826,1.9734390191206403,226.12519083969465,67.06749787739194,65.0261119573235,0.5502639637012976,-2.3924990570997693,-7.364522423452797,-2.371187563674823,13.32281531154059,3.4100036621093466,5.073981730460673,1.5854919433593864,-5.399684193956347,8.57066808067512,-1.907096125298466,5.078080012017239,-5.779976920786936,30.386528410048346,-44.66099929856347,3.492588068657865,8,-0.37999725341796875,-5.079994201660156,-7.077491760253906,-7.219993591308594,16.32000732421875,2,0.062253019340580806,127.07022900763359,143.99000549316406,3.2222372927333764,144.0,2.571444141689373,143.5,0.062253019340580806
1690,2006-08-31,141.00999450683594,141.86000061035156,141.0,141.6999969482422,2550.0,-0.004728954006078534,-1.4225660863958736,0.3053094955169061,62.14770614176868,65.13176935138466,1.2235132044016837,-1.5283559041311037,-6.319645645698898,-1.639263284235767,13.086908434060119,0.8600006103515625,4.540840646444138,0.7424942016601506,-6.148084267523927,7.6330726708442285,-2.7027950329319026,4.187783436252204,-4.563979697141292,11.878266734108227,-62.1919952190123,3.4452892345920403,8,0.29000091552734375,-3.959991455078125,-6.359996795654297,-6.549995422363281,12.810012817382812,3,0.07261900497888218,1.9734390191206403,141.67999267578125,127.07022900763359,143.99000549316406,3.2222372927333764,144.0,0.07261900497888218
1691,2006-09-01,143.41000366210938,144.44000244140625,141.0,141.0,7648.0,0.017020135088063437,-1.8547694723379469,-3.492746572313136,61.981451169690345,65.43143871189388,-0.8049514334660728,-3.7164522625547534,-8.370410790546828,-4.005872959577999,13.053556901347237,3.44000244140625,3.685636123414895,2.8870033264160213,-4.074983941056928,9.84899059388897,-0.5939903073204675,6.36799696015251,-6.4507497409964,73.31609801991529,2.325793351097772,3.480993633736475,9,-1.3100051879882812,-5.950004577636719,-8.610006332397461,-8.950004577636719,14.589996337890625,4,0.056760331788479945,-1.4225660863958736,141.00999450683594,1.9734390191206403,141.67999267578125,127.07022900763359,143.99000549316406,0.056760331788479945
1692,2006-09-04,146.6300048828125,147.42999267578125,141.57000732421875,141.57000732421875,18700.0,0.022453114416549402,-1.316200861247482,2.099580858796267,62.38531974902226,65.8152496708611,-3.3014093676990797,-6.561683008645275,-11.17720794690473,-7.14546896195543,13.569740256255836,5.8599853515625,3.303261091935468,5.655504608154303,-1.6700610390359998,12.981070255344605,1.9927217845591372,9.318287431749468,-9.188306196966295,88.32133047908202,20.133045813773748,3.662782823595153,9,-2.6250076293945312,-7.270011901855469,-11.805007934570312,-13.925003051757812,10.169998168945312,0,0.04139665732317788,-1.8547694723379469,143.41000366210938,-1.4225660863958736,141.00999450683594,1.9734390191206403,141.67999267578125,0.04139665732317788
1693,2006-09-05,147.99000549316406,148.69000244140625,145.8300018310547,145.8300018310547,2796.0,0.009275049887903064,-1.6481442235691377,0.426878400057899,59.989717763582206,65.41226825663631,-4.177342135378325,-7.221606896979608,-12.115800754851023,-8.468073376692274,14.876602581768672,2.8600006103515625,3.440440437799623,6.336004638671881,-0.9428376758433501,13.614846953187111,2.696583481414251,9.97542579592951,-9.74924328812304,91.36871892033254,25.364806610698494,3.639421157257618,9,-3.3550033569335938,-7.540000915527344,-13.165008544921875,-15.285003662109375,9.610000610351562,1,0.033853600384299964,-1.316200861247482,146.6300048828125,-1.8547694723379469,143.41000366210938,-1.4225660863958736,141.00999450683594,0.033853600384299964
1694,2006-09-06,148.11000061035156,148.47999572753906,143.32000732421875,148.0,6627.0,0.0008108325747244738,11.141279956915897,0.05092612215487645,68.20809809371005,66.02170112554204,-4.0472853575580245,-6.604366572500794,-11.781738507542343,-8.509038184755696,16.081832131187358,5.1599884033203125,3.7161897539459687,5.772999572753918,-1.2174422685928619,12.763441414100697,2.277778652080542,9.268220493427293,-8.824314381674014,92.45771590485185,25.57613191742007,3.495220920673386,9,-3.4749984741210938,-7.659996032714844,-13.285003662109375,-15.404998779296875,7.0800018310546875,2,0.03099045519529775,-1.6481442235691377,147.99000549316406,-1.316200861247482,146.6300048828125,-1.8547694723379469,143.41000366210938,0.03099045519529775
1695,2006-09-07,148.02000427246094,148.64999389648438,145.25,146.6199951171875,5674.0,-0.0006076317434322576,1.556397533342894,12.72728533777223,73.38309519946017,67.14334867716411,-3.718079064653324,-5.727449464389167,-11.222921405382294,-8.390029195407351,17.364893290632907,3.399993896484375,3.8672599380555823,4.997003173828119,-1.3343072230090343,11.328313570665273,1.8313479754095283,8.16265837224671,-7.793886422510525,91.2874127927742,21.35045380732565,3.1656551984185803,9,-3.3850021362304688,-7.569999694824219,-13.420005798339844,-13.03000259399414,7.92999267578125,3,0.06742329036262462,11.141279956915897,148.11000061035156,-1.6481442235691377,147.99000549316406,-1.316200861247482,146.6300048828125,0.06742329036262462
1696,2006-09-08,147.5,150.77000427246094,147.5,148.82000732421875,3062.0,-0.0035130675412207157,-3.9545244370462846,-0.9428562086516769,74.21381293886992,67.09872786310248,-2.8731472482611196,-4.535019587529263,-10.28979045192682,-7.8780708010947365,18.44814919777204,3.2700042724609375,3.751414940133145,3.90249862670899,-1.8037551958380504,9.60875244925603,1.049371715435484,6.755625537982496,-6.427493690904015,64.45646350909142,-11.162849481855488,2.8531269112735145,9,-1.8249969482421875,-6.0099945068359375,-13.397500991821289,-12.509998321533203,8.449996948242188,4,0.042847507282838926,1.556397533342894,148.02000427246094,11.141279956915897,148.11000061035156,-1.6481442235691377,147.99000549316406,0.042847507282838926
1697,2006-09-11,143.25,148.3000030517578,143.25,148.3000030517578,1698.0,-0.028813559322033888,1.0,3.825738660008323,53.22127031726303,64.73310769452873,1.4072662708035466,0.09389868744796104,-5.721046432116225,-3.72158711912752,18.945448454976436,5.0500030517578125,3.551838873250375,-0.5850013732910213,-5.769481090750702,4.599478344168659,-3.1772412320208616,2.007238485438819,-1.0137939353002139,0.0,-74.86738567640417,2.5922398587298408,9,2.4250030517578125,-1.7599945068359375,-9.075000762939453,-8.259998321533203,12.350006103515625,0,0.10296684118673638,-3.9545244370462846,147.5,1.556397533342894,148.02000427246094,11.141279956915897,148.11000061035156,0.10296684118673638
1698,2006-09-12,143.25,144.75,143.25,144.0500030517578,1415.0,0.0,-2.7499856949398236,0.15841635016029273,48.29720513942179,62.647519612532044,1.4430049017434499,0.24424927938235896,-5.5137215103841015,-3.859164086113708,18.919893116446556,1.5,3.372145663937033,-0.672501373291027,-5.748996484395036,4.403993737812982,-3.2107489288430315,1.8657461822609775,7.5200042724609375,0.0,-70.93177463169273,2.5382475555519997,9,2.6350021362304688,-1.7599945068359375,-8.525001525878906,-8.259998321533203,12.419998168945312,1,0.09458989913967053,1.0,143.25,-3.9545244370462846,147.5,1.556397533342894,148.02000427246094,0.09458989913967053
1699,2006-09-13,148.0,148.0,142.1999969482422,142.4499969482422,6016.0,0.03315881326352521,1.0900900405526153,-6.937477350321387,59.661830051098484,62.371311158013135,-2.5884243412665455,-4.425489228349534,-10.027552509545956,-8.736483892088074,18.59032670412644,5.8000030517578125,3.038666892578817,3.8824989318847543,-1.512338793863222,9.27733665763273,1.185080069010752,6.579917794758757,2.6196041870117313,67.67792409426612,0.40560729292849373,2.6974188628739935,9,-2.1149978637695312,-6.5099945068359375,-13.049999237060547,-13.009998321533203,6.529998779296875,2,0.0648649061048352,-2.7499856949398236,143.25,1.0,143.25,-3.9545244370462846,147.5,0.0648649061048352
1700,2006-09-14,151.35000610351562,155.75999450683594,147.1999969482422,148.0,9410.0,0.022635176375105592,-2.458576343078384,0.6036043714344629,66.66666666666666,62.891890657677166,-4.824836643822465,-7.403729278076014,-13.148206235753435,-12.251507275858444,18.662809954037385,8.55999755859375,2.79616203637633,6.755504608154297,0.5880301544233646,12.92297906188523,3.671767381288845,9.839241835019749,-9.150009155273438,67.47795577200935,2.7023921004779794,3.08373722686546,9,-2.6850051879882812,-6.8400115966796875,-16.19500732421875,-16.360004425048828,4.649993896484375,3,0.025371629884601843,1.0900900405526153,148.0,-2.7499856949398236,143.25,1.0,143.25,0.025371629884601843
1701,2006-09-15,151.0,152.10000610351562,150.0500030517578,151.3000030517578,1581.0,-0.0023125608814065224,1.1578875512973923,-0.08955298661783863,64.95724935182818,63.17766061354449,-3.6710126065112547,-6.563257998690489,-12.58333796952084,-12.1181304552031,19.02957493363529,2.0500030517578125,2.879892279561261,5.880498504638666,-0.5991414951107856,12.360138504388118,2.6406785047639403,9.120318504513392,-8.800003051757812,64.896789352154,3.8415703148360762,3.239819999874722,9,-2.0200042724609375,-5.569999694824219,-15.50250244140625,-16.009998321533203,4.0200042724609375,4,0.032781436743325676,-2.458576343078384,151.35000610351562,1.0900900405526153,148.0,-2.7499856949398236,143.25,0.032781436743325676
1702,2006-09-18,151.75,152.4499969482422,150.5,151.0,9312.0,0.004966887417218624,-1.2285679408482142,-2.499974568943594,66.07287674592504,63.853567167138145,-4.043590982793262,-6.716446960113359,-13.12338439795252,-13.054655277652557,19.820061059906614,1.9499969482421875,3.233284680254684,6.032998657226557,-0.5837037234802835,12.649701037933397,2.7246474668731366,9.341349847579977,-9.278803100585947,70.42776379930412,12.976368470454744,3.308351190353424,9,-2.7700042724609375,-5.870002746582031,-16.022499084472656,-16.759998321533203,4.25,0,0.027677080383803565,1.1578875512973923,151.0,-2.458576343078384,151.35000610351562,1.0900900405526153,148.0,0.027677080383803565
1703,2006-09-19,148.0,151.1999969482422,148.0,151.10000610351562,1630.0,-0.02471169686985175,-1.0645100953918547,-4.133341471354167,62.35340715766769,63.20304595202232,-0.3263425782445495,-2.6369696482590825,-9.217506534423904,-9.494601456902444,20.02948569405606,3.75,3.371661720442461,1.9879989624023438,-4.473995129121192,8.44999305392588,-1.2429980833594243,5.218996008164112,-5.263027148437516,42.77289156355354,-17.35425132885257,3.2309970457617667,9,0.9799957275390625,-0.9200057983398438,-12.272499084472656,-13.009998321533203,12.800003051757812,1,0.05135139259132182,-1.2285679408482142,151.75,1.1578875512973923,151.0,-2.458576343078384,151.35000610351562,0.05135139259132182
1704,2006-09-20,148.99000549316406,148.99000549316406,147.1999969482422,147.1999969482422,1596.0,0.0066892263051625545,1.0,-0.5774209743948179,65.40541209296188,62.31663671796696,-1.3168755061170998,-3.3921335096303835,-10.192625567798245,-10.642303161562836,20.116717330542038,1.790008544921875,3.3000025667612363,2.7185043334960994,-3.786170349345923,9.223179016338122,-0.533833007924926,5.970841674917125,-5.992572208496114,20.91132074126363,-43.446900155541364,3.252337341421018,9,-0.010009765625,-1.9100112915039062,-12.762504577636719,-14.40500259399414,15.409988403320312,2,0.04483517302835294,-1.0645100953918547,148.0,-1.2285679408482142,151.75,1.1578875512973923,151.0,0.04483517302835294
1705,2006-09-21,149.77000427246094,150.57000732421875,149.39999389648438,149.7899932861328,377.0,0.005235242301757426,-2.0789431416639896,-0.011166993436194698,63.09719302545539,61.081456727587565,-2.0367134857711164,-3.9186027946122124,-10.738820819645582,-11.577063460591148,20.268687852061753,1.5800018310546875,3.2260579050678757,3.210002899169922,-3.3817211706853527,9.801726969025196,-0.08585913575771542,6.505864934097559,-6.517319763349633,48.952520461309526,-13.683003286337055,3.2958620349276324,9,-0.790008544921875,-2.6900100708007812,-12.277503967285156,-16.295001983642578,14.229995727539062,3,0.03178202825030696,1.0,148.99000549316406,-1.0645100953918547,148.0,-1.2285679408482142,151.75,0.03178202825030696
1706,2006-09-22,150.49000549316406,153.0,150.0,150.5,8621.0,0.004807379316043248,-5.060572432607389,0.5,58.861336369209205,61.70813073335936,-2.556860458546339,-4.309004873089862,-11.163796834028517,-12.465177747289061,20.531060408358844,3.2299957275390625,3.009743604517041,3.5805038452148494,-3.0690666142046155,10.230074304634314,0.255718615505117,6.905289074924582,-6.987174784098272,56.72425541094791,-2.5522143529424213,3.3247852297097324,9,-1.510009765625,-3.4100112915039062,-12.887504577636719,-18.400005340576172,16.759994506835938,4,0.036613690648620745,-2.0789431416639896,149.77000427246094,1.0,148.99000549316406,-1.0645100953918547,148.0,0.036613690648620745
1707,2006-09-25,149.8000030517578,150.9499969482422,149.8000030517578,150.0,992.0,-0.004585038316299306,-10.500114442664225,20.010687022900765,54.28705873508998,62.37367002176694,-0.9387506068831328,-3.333090764930489,-10.103333480433037,-11.93112429085815,20.786229424931,1.149993896484375,2.702095109796801,2.6005012512206918,-4.020637725471687,9.22164022791307,-0.7100682371254834,5.911070739566867,-6.0520290667366226,44.827667853168435,-9.960174967279258,3.3105694883461854,9,-0.82000732421875,-2.7200088500976562,-12.197502136230469,-17.710002899169922,16.699996948242188,0,0.03484646938825198,-5.060572432607389,150.49000549316406,-2.0789431416639896,149.77000427246094,1.0,148.99000549316406,0.03484646938825198
1708,2006-09-26,149.8800048828125,151.0,149.10000610351562,150.60000610351562,3684.0,0.0005340576063075364,1.5000100387495734,3.600061036087587,54.2002904018916,61.76683228296618,0.023039117270798215,-3.108582262935016,-9.803984467418218,-12.326587211129294,20.978453710581057,1.899993896484375,2.4187821386672397,2.386003112792963,-4.157570061949627,8.929576287535554,-0.885783474578318,5.657789700164244,-5.891790487355024,46.20700904214318,-3.658219425985102,3.2717865873712944,9,1.5999908447265625,-2.1200103759765625,-12.277503967285156,-17.79000473022461,15.389999389648438,1,0.04083263222450895,-10.500114442664225,149.8000030517578,-5.060572432607389,150.49000549316406,-2.0789431416639896,149.77000427246094,0.04083263222450895
1709,2006-09-27,150.5,151.3000030517578,150.0800018310547,150.67999267578125,862.0,0.004136609934542346,-1.3921850222900398,0.24998940363667188,55.740725173233,60.552838783695776,-0.229133266058966,-3.1978817282819705,-10.253333709699348,-13.210545972272229,22.07829492911039,1.4199981689453125,2.903335368007845,2.56499786376952,-3.5001026325307123,8.630098360069752,-0.467552384380582,5.597548111919622,-6.276350002314956,35.897335576509256,-8.36770952513762,3.032550248150112,9,-0.40000152587890625,-2.3300018310546875,-12.635002136230469,-18.40999984741211,14.240005493164062,2,0.0684385584834406,1.5000100387495734,149.8800048828125,-10.500114442664225,149.8000030517578,-5.060572432607389,150.49000549316406,0.0684385584834406
1710,2006-09-28,151.25,151.39999389648438,150.60000610351562,151.3000030517578,1824.0,0.004983388704318914,5.4002929866324845,0.2778060359443879,58.58909084808884,59.845265616613624,-1.1117202228207361,-3.311156456460708,-10.920714375285058,-14.21580262944363,23.244247478457993,0.899993896484375,3.5791198899503343,2.802997589111328,-2.478976796290141,8.084971974512797,0.16201039641060788,5.443984781812048,-6.795623112131949,55.12813490355648,12.862919047128614,2.6409871927007322,9,-1.1500015258789062,-3.0800018310546875,-12.924999237060547,-19.15999984741211,14.3800048828125,3,0.08694210840650829,-1.3921850222900398,150.5,1.5000100387495734,149.8800048828125,-10.500114442664225,149.8000030517578,0.08694210840650829
1711,2006-09-29,151.5500030517578,152.4499969482422,150.5,151.1999969482422,3124.0,0.0019834912512912695,-1.2285679408482142,-6.999694842844065,73.21027321564962,60.63830966880524,-1.4812723261384804,-3.1305692841242774,-10.815365371577712,-14.630440303834717,23.92736218145445,1.9499969482421875,3.6731453596093218,2.696000671386713,-2.1914856218671446,7.583486964640571,0.25225752475978425,5.139743818013642,-6.869513811510416,73.13443713133981,24.46862874625844,2.4437431466269315,9,-1.4500045776367188,-3.3800048828125,-13.000003814697266,-19.460002899169922,13.720001220703125,4,0.08215108345454958,5.4002929866324845,151.25,-1.3921850222900398,150.5,1.5000100387495734,149.8800048828125,0.08215108345454958
1712,2006-10-02,152.6999969482422,155.3000030517578,152.0,152.35000610351562,6353.0,0.0075882142746748205,-5.285701829596152,0.9999564042200715,74.82919069142389,62.0245078392226,-2.774059663478482,-4.007989950035352,-11.57374811982615,-15.761967851873692,24.198963202457556,3.75,3.3087058052150837,3.542494964599598,-1.5144231717706873,8.599413100969883,1.0140358964144696,6.0709540327847265,-7.797917602663006,58.06439704373122,3.108738966607646,2.528459068185142,10,-1.4499969482421875,-4.529998779296875,-13.549999237060547,-19.804996490478516,4.290008544921875,0,0.09528489418823982,-1.2285679408482142,151.5500030517578,5.4002929866324845,151.25,-1.3921850222900398,150.5,0.09528489418823982
1713,2006-10-03,153.0,154.49000549316406,149.0,151.89999389648438,7499.0,0.001964656566820322,1.6911678908552366,3.142956794698522,67.14675630758668,62.21799052973647,-2.559370808689323,-4.1248977739378745,-11.401268454536137,-16.09729801481018,23.888163882644868,5.4900054931640625,3.017282325706077,3.5919982910156136,-1.7117390334471452,8.895735615478372,0.9401296287842342,6.243866953246993,-7.880762351195671,63.49203273614176,9.726549174375641,2.651868662231381,10,-0.8499984741210938,-4.8300018310546875,-13.85000228881836,-20.104999542236328,-7.8800048828125,1,0.08823529411764697,-5.285701829596152,152.6999969482422,-1.2285679408482142,151.5500030517578,5.4002929866324845,151.25,0.08823529411764697
1714,2006-10-04,152.6999969482422,153.72000122070312,152.0399932861328,153.72000122070312,9897.0,-0.001960804259855009,2.294119407004054,-0.9272714662227771,55.85424631863965,61.41321867342361,-1.8749310012423166,-3.650558396640463,-10.572558301216816,-15.879113879108786,24.36489633028492,1.6800079345703125,2.599887498742021,3.06249542236327,-2.3996183600459062,8.524609204772446,0.3314385311586818,5.793552313567858,-7.36794416227724,58.73008184035439,6.422399484703462,2.731056891204588,10,-0.5499954223632812,-4.529998779296875,-13.549999237060547,-18.77499771118164,-10.199996948242188,2,0.08231832072975975,1.6911678908552366,153.0,-5.285701829596152,152.6999969482422,-1.2285679408482142,151.5500030517578,0.08231832072975975
1715,2006-10-05,158.0,158.7899932861328,152.75,153.0,7954.0,0.034708599591879885,-1.1963611949573865,-4.9019402516193695,71.23784991953957,62.78838684568254,-6.576307906006406,-8.605771906747407,-15.274913148780428,-21.023693707331006,25.145296424590747,6.089996337890625,2.689268089029781,7.863498687744141,1.3092741642509793,14.417723211237302,4.586386425997546,11.140610949490735,-12.459388379617621,91.930604413674,39.512795442925764,3.277112261746585,10,-4.105003356933594,-8.105003356933594,-19.050003051757812,-24.0,-22.0,3,0.04265826261496253,2.294119407004054,152.6999969482422,1.6911678908552366,153.0,-5.285701829596152,152.6999969482422,0.04265826261496253
1716,2006-10-06,153.82000732421875,157.7899932861328,153.60000610351562,157.0,3627.0,-0.026455649846716778,-1.3149131680998145,-0.63599853515625,55.19841020461028,62.88964812007368,-2.0945430162419996,-4.140298648035355,-10.588004102960213,-16.71755296369372,25.524051874307997,4.399993896484375,2.528128273341281,3.3675056457519474,-3.2605016516337457,9.99551294313764,0.05350199705910086,6.681509294444794,-7.749420437206368,49.23402073264058,-0.8682386059855745,3.3140036486928413,10,0.07498931884765625,-3.9250106811523438,-14.645008087158203,-19.07000732421875,-15.170013427734375,4,0.07677803274122108,-1.1963611949573865,158.0,2.294119407004054,152.6999969482422,1.6911678908552366,153.0,0.07677803274122108
1717,2006-10-09,158.0,158.0,154.0,154.6199951171875,2963.0,0.0271745707758988,1.366860486113619,-1.062897065315445,74.58210865400052,65.15429459253022,-5.575351071659725,-7.545459459819938,-14.353897835992655,-20.566818593647184,27.191996647862577,4.17999267578125,2.5310093690354734,6.8099983215332145,0.2745829161773372,13.345413726889092,3.542290618855276,10.077706024211153,-11.4206368570228,91.930604413674,39.211641750707145,3.2677077026779395,10,-4.105003356933594,-7.819999694824219,-18.220001220703125,-22.950000762939453,-17.600006103515625,0,0.04601268526874014,-1.3149131680998145,153.82000732421875,-1.1963611949573865,158.0,2.294119407004054,152.6999969482422,0.04601268526874014
1718,2006-10-10,156.8000030517578,158.0,154.10000610351562,158.0,2613.0,-0.007594917393937917,5.500006357844945,-0.3550281700314204,69.00243843761787,66.627818288573,-3.6772231807726428,-5.563526150305364,-12.744885497199249,-19.039714917000452,28.950079229554543,3.899993896484375,2.6330497505363724,4.932501220703131,-0.909789580755131,10.774792022161392,2.011355819974,7.8536466214322616,-9.732214703054382,70.51866319444444,13.207165163543579,2.9211454007291255,10,-2.9050064086914062,-6.3050079345703125,-15.117507934570312,-20.485008239746094,-11.0,1,0.0012117502404864755,1.366860486113619,158.0,-1.3149131680998145,153.82000732421875,-1.1963611949573865,158.0,0.0012117502404864755
1719,2006-10-11,157.60000610351562,158.0,156.5500030517578,156.60000610351562,4500.0,0.0051020601797675535,-1.6363434595644333,-0.8333354526149817,69.03258349869257,67.78820636086229,-3.7595315110297918,-5.9104780488460165,-13.198416642358268,-19.55253985568993,30.095533613570204,1.4499969482421875,2.96871532105979,5.252503967285151,-0.8246274119623536,11.329635346532655,2.2139382776613843,8.291069656908917,-10.06332955731503,80.29820355348288,21.023472205080694,3.0385656896237534,10,-3.7050094604492188,-7.105010986328125,-15.057502746582031,-20.655006408691406,-12.600006103515625,2,-0.07918788390230735,5.500006357844945,156.8000030517578,1.366860486113619,158.0,-1.3149131680998145,153.82000732421875,-0.07918788390230735
1720,2006-10-12,155.19000244140625,157.60000610351562,154.61000061035156,157.1999969482422,3633.0,-0.015291900817100412,1.1281080816911657,-2.0099945068359375,60.55704876027448,66.38229253248727,-0.8178717967080047,-3.37086720751347,-10.442169776774506,-17.02612813253802,29.739118112683073,2.9900054931640625,3.2857720709141915,2.6505004882812386,-3.5356007175018647,8.836601694064342,-0.4425501146102988,5.743551091172776,-7.2031932256083735,36.13633053357285,-22.491868379054985,3.0930506028915494,10,-1.2950057983398438,-4.69500732421875,-12.647499084472656,-18.24500274658203,-9.400009155273438,3,-0.08177074709562882,-1.6363434595644333,157.60000610351562,5.500006357844945,156.8000030517578,1.366860486113619,158.0,-0.08177074709562882
1721,2006-10-13,155.9499969482422,156.60000610351562,155.1999969482422,156.0,6385.0,0.0048971872857781484,1.23998730484247,0.02487720816537232,63.77070666070801,65.15357208462996,-0.9924582046098465,-3.943174786894758,-10.864129533591495,-17.777320475691113,29.363441475249015,1.410003662109375,3.570985701688045,3.1629951477050895,-3.1583732079525646,9.484363503362744,0.0023109698762482367,6.323679325533931,-7.5310603696309215,48.74992370605469,-11.143776205056945,3.1606841778288284,10,-2.0550003051757812,-5.4550018310546875,-13.407493591308594,-19.00499725341797,-9.550003051757812,4,-0.12792560011952636,1.1281080816911657,155.19000244140625,-1.6363434595644333,157.60000610351562,5.500006357844945,156.8000030517578,-0.12792560011952636
1722,2006-10-16,155.9499969482422,156.5500030517578,155.0500030517578,156.0,9371.0,0.0,1.6086748842331524,1.0,63.640440962161605,64.76398149069384,-0.5397215874186543,-3.8076062490280833,-10.496558792914698,-17.752461801981667,28.894571481141824,1.5,3.757679244927033,2.9529953002929688,-3.5009831841589687,9.406973784744906,-0.27399394193298576,6.179984542518923,-7.116218101330048,47.435736922414804,-13.603094577337338,3.2269892422259656,10,-0.535003662109375,-5.4550018310546875,-12.36749267578125,-17.70999526977539,-17.23999023437497,0,-0.11093301308302983,1.23998730484247,155.9499969482422,1.1281080816911657,155.19000244140625,-1.6363434595644333,157.60000610351562,-0.11093301308302983
1723,2006-10-17,155.60000610351562,156.89999389648438,155.3000030517578,155.3000030517578,8937.0,-0.0022442504108718397,-9.666497126290626,-5.999694842844065,61.60148006220149,65.40256301775626,0.24346885132314355,-3.0135549902308867,-9.672323878243958,-17.304509126578182,29.165325341648952,1.5999908447265625,3.658864804440668,2.2230041503906364,-3.8774416298147116,8.323449930595984,-0.8272187397120376,5.27322704049331,-6.36797867903465,29.203707121219622,-33.56890634981596,3.05022289010267,10,0.16999053955078125,-5.105010986328125,-12.017501831054688,-17.215003967285156,-19.18000793457034,1,-0.09768644994087705,1.6086748842331524,155.9499969482422,1.23998730484247,155.9499969482422,1.1281080816911657,155.19000244140625,-0.09768644994087705
1724,2006-10-18,155.6699981689453,156.25,155.1999969482422,155.1999969482422,3180.0,0.0004498204542686679,-3.4680864878903965,1.5666547988403439,60.3755959352826,64.19564590839438,0.7141798491684881,-2.695646406473486,-9.25909266886984,-17.41085859717225,29.662119150604394,1.0500030517578125,3.419525763657589,1.9589965820312614,-3.854858240363683,7.772851404426206,-0.9479308291662107,4.8659239932287335,-6.055652109998277,35.4513582338622,-27.11967274737077,2.906927411197469,10,0.1300048828125,-5.1750030517578125,-11.982494354248047,-16.18499755859375,-19.36999511718753,2,-0.06340332262659765,-9.666497126290626,155.60000610351562,1.6086748842331524,155.9499969482422,1.23998730484247,155.9499969482422,-0.06340332262659765
1725,2006-10-19,154.52999877929688,157.4199981689453,154.52999877929688,155.99000549316406,16437.0,-0.007323179823071735,-2.9588850684029557,-3.1063891955067855,56.72990044556554,64.36581149072273,1.4641691338851217,-1.2445653333547853,-7.634318388391534,-16.288827053087942,30.007369644495956,2.8899993896484375,3.418059024414333,0.5809974670410156,-4.935689786218347,6.097684720300379,-2.177346159588666,3.339341093670697,-4.548626831262396,0.0,-58.70528343675967,2.758343626629683,10,1.470001220703125,-1.535003662109375,-10.84249496459961,-15.044998168945312,-21.529998779296875,3,-0.06167086555735901,-3.4680864878903965,155.6699981689453,-9.666497126290626,155.60000610351562,1.6086748842331524,155.9499969482422,-0.06167086555735901
1726,2006-10-20,156.0,156.66000366210938,154.80999755859375,155.25999450683594,3782.0,0.009512723952082691,-1.256105843932303,-0.5068507467366199,57.34640816828438,62.4507336589765,0.37539671046187095,-2.4038530980778035,-8.647594737160773,-17.828946177182445,29.966051925666342,2.1300048828125,3.7258077596191583,1.775498962402338,-3.5612588401781977,7.112256764982874,-0.8928799388879156,4.443877863692592,-5.66628319844159,50.865104884397496,-7.59402785421787,2.6683789012902674,10,0.0500030517578125,-3.0050048828125,-9.41250228881836,-14.020004272460938,-27.949996948242216,4,-0.06544876098632812,-2.9588850684029557,154.52999877929688,-3.4680864878903965,155.6699981689453,-9.666497126290626,155.60000610351562,-0.06544876098632812
1727,2006-10-23,155.02000427246094,156.8000030517578,154.8000030517578,156.8000030517578,2942.0,-0.006282023894481181,1.2471925523342535,-2.4053859001587727,54.36475149043752,60.824323998178684,0.9926097187084792,-1.0674661691932954,-7.293117696818172,-16.901368280686086,29.99651932610643,2.0,3.263823429218064,0.5345031738281136,-4.385464639266019,5.454470986922246,-1.9254807327189667,2.994487080375194,-4.348036411519558,16.955210956763235,-39.179108029850156,2.4599839065470714,10,1.2449951171875,-2.0250091552734375,-7.815006256103516,-13.040008544921875,-31.03000640869142,0,-0.055605793693736194,-1.256105843932303,156.0,-2.9588850684029557,154.52999877929688,-3.4680864878903965,155.6699981689453,-0.055605793693736194
1728,2006-10-24,156.0,156.57000732421875,155.0,155.0,1560.0,0.006321737198617505,-2.1400146484375,-0.5617981380835634,56.92696972899911,59.47925580154608,-0.12605662202972212,-1.6500580963123923,-7.976237245433083,-17.89700048184278,30.2484911270558,1.57000732421875,3.4378052288375613,1.2084991455078011,-3.2445137932498653,5.661512084265468,-1.0180073238710179,3.43500561488662,-5.003311122050974,50.865104884397496,-4.736765416519532,2.226506469378827,10,0.06500244140625,-3.0050048828125,-8.570003509521484,-14.020004272460938,-28.0,1,-0.11083329029572297,1.2471925523342535,155.02000427246094,-1.256105843932303,156.0,-2.9588850684029557,154.52999877929688,-0.11083329029572297
1729,2006-10-25,160.8000030517578,161.0,155.36000061035156,156.0,5355.0,0.030769250331780906,1.1692318075513444,4.8000030517578125,56.00344697398478,58.973300047513895,-4.9443563016359064,-5.943576066005932,-12.501285511359953,-22.595311254126443,30.822930395341352,5.6399993896484375,2.923793191412358,5.49350204467774,0.7568608622483453,10.230143227107135,3.1251814534630284,7.861822635892452,-9.491581997481433,96.90885764283593,44.00615006634574,2.3683205912146974,10,-3.035003662109375,-6.700004577636719,-12.770008087158203,-18.82000732421875,-34.74000549316405,2,-0.1516169429111588,-2.1400146484375,156.0,1.2471925523342535,155.02000427246094,-1.256105843932303,156.0,-0.1516169429111588
1730,2006-10-26,164.39999389648438,164.39999389648438,158.7899932861328,160.75,5211.0,0.022388002340819613,2.0739780774729732,0.7604149116421307,73.2629844204401,60.02799757637301,-7.934967132075769,-8.967666831481893,-15.704995275266867,-25.91197216090916,31.619544222938178,5.6100006103515625,2.714491537482644,8.435993194580078,2.5572142027004077,14.314772186459749,5.496603698640229,11.375382690519928,-12.510078105464572,100.0,44.706857656920654,2.939389495939837,10,-4.93499755859375,-7.6999969482421875,-16.369998931884766,-22.419998168945312,-35.399993896484375,3,-0.17092452486597998,1.1692318075513444,160.8000030517578,-2.1400146484375,156.0,1.2471925523342535,155.02000427246094,-0.17092452486597998
1731,2006-10-27,164.0,164.38999938964844,162.89999389648438,163.60000610351562,4664.0,-0.0024330529886530394,1.525448714633011,0.10958755215170188,65.82281740921968,60.270483848268356,-7.010191579099768,-7.997144555393618,-14.862966206618637,-25.301546831564906,32.25567210553821,1.5,2.4377519400200924,7.413499450683588,0.9002903648347456,13.92670853653243,4.156894907759153,10.670103993608024,-11.10927796054304,95.83339293803496,43.30852523557711,3.2566045429244226,10,-4.535003662109375,-7.3000030517578125,-15.97000503540039,-22.020004272460938,-35.449996948242216,4,-0.18902439024390238,2.0739780774729732,164.39999389648438,1.1692318075513444,160.8000030517578,-2.1400146484375,156.0,-0.18902439024390238
1732,2006-10-30,167.25,168.8000030517578,163.1999969482422,164.0,5481.0,0.01981707317073167,-1.3092779613025012,8.12512397955291,74.86914531025653,61.74466887583003,-9.486305663293336,-10.647086216737847,-17.601485496435544,-28.272019192201924,32.637148076480436,5.600006103515625,2.635653311006166,9.935999298095709,2.1287938450450383,17.74320475114638,6.032396571570359,13.839602024621058,-13.438536211980846,88.76809631168612,36.92812923529085,3.903602726525336,10,-5.584999084472656,-8.349998474121094,-19.22000503540039,-25.270004272460938,-37.300003051757784,0,-0.2343796529042883,1.525448714633011,164.0,2.0739780774729732,164.39999389648438,1.1692318075513444,160.8000030517578,-0.2343796529042883
1733,2006-10-31,166.5,171.0,164.8000030517578,168.0500030517578,9172.0,-0.004484304932735439,-1.5050508164227827,-0.4769240159254808,71.23094103806551,62.95081833169479,-7.853411929237751,-9.31123501534347,-16.41232154445089,-27.141984875856878,34.14573540662218,6.1999969482421875,2.7093065042594446,8.510999298095697,-0.02602411676303973,17.048022712954435,4.242487590666315,12.77951100552508,-11.189682285606978,71.22762036053281,22.037841833536092,4.268511707429376,10,-3.7350006103515625,-6.5,-18.47000503540039,-24.520004272460938,-39.8000030517578,1,-0.2553153281455284,-1.3092779613025012,167.25,1.525448714633011,164.0,2.0739780774729732,164.39999389648438,-0.2553153281455284
1734,2006-11-01,165.27000427246094,166.99000549316406,164.25,164.4499969482422,5973.0,-0.007387361726961306,-3.4918077894789503,-0.5290359417607623,75.480348283845,65.03420142483697,-5.719963279670026,-7.474460772207806,-14.803204280888735,-25.464833951165815,35.64529141464978,2.7400054931640625,2.794638081501745,6.652503204345692,-2.0932969885220416,15.398303397213425,2.2796031079118393,11.025403300779544,-8.076924683795085,53.07131386724486,2.1382280068901665,4.372900096433863,11,-2.3700027465820312,-5.2700042724609375,-15.650009155273438,-23.290008544921875,-41.25000762939453,2,-0.22550979191008147,-1.5050508164227827,166.5,-1.3092779613025012,167.25,1.525448714633011,164.0,-0.22550979191008147
1735,2006-11-02,164.74000549316406,167.0,163.1199951171875,165.99000549316406,7010.0,-0.003206866131758135,1.3730996444270236,-1.5243766282098996,72.48088939812337,66.71581045037462,-4.011187309310742,-6.760228022490196,-13.898873418734013,-24.48622228388541,36.141068939447976,3.8800048828125,2.994595605634288,5.785504150390636,-3.3699396599179465,14.94094796069922,1.2077822452363307,10.363226055544942,-5.890095455138123,22.7161754344984,-27.316046600574605,4.577721905154298,11,-1.8400039672851562,-4.7400054931640625,-15.60500717163086,-22.760009765625,-40.74000549316406,3,-0.2347942615321531,-3.4918077894789503,165.27000427246094,-1.5050508164227827,166.5,-1.3092779613025012,167.25,-0.2347942615321531
1736,2006-11-03,165.6300048828125,167.0,165.5399932861328,165.5399932861328,2195.0,0.005402448464076226,-31.44041362942872,-0.07200927734375,73.67913027704017,68.86185253777491,-3.7900834660999294,-7.083248663926327,-14.38036197766479,-24.917879075874623,36.66363889773535,2.2599945068359375,3.303274229728089,6.085003662109386,-3.198606519818327,15.3686138440371,1.4431985711455297,10.726808753073243,-5.322084049349684,31.852896069896055,-17.743227235231856,4.641805090963863,11,-2.6300048828125,-5.6300048828125,-16.495006561279297,-23.650009155273438,-41.1300048828125,4,-0.22115561071636247,1.3730996444270236,164.74000549316406,-3.4918077894789503,165.27000427246094,-1.5050508164227827,166.5,-0.22115561071636247
1737,2006-11-06,165.27000427246094,166.42999267578125,164.92999267578125,166.42999267578125,1237.0,-0.002173522910937975,1.5862327514765657,-12.887099508391254,73.64306611879192,70.71919658108523,-2.037479565767285,-6.483061576445152,-13.623730127305691,-24.164197750776566,37.07596174089734,1.5,3.8434384278137372,5.361502838134754,-4.231550773856384,14.954556450125892,0.5649760321391852,10.158029644130323,-3.6790339390136637,27.284363236410393,-23.863031146668845,4.796526805995562,11,-2.0900039672851562,-5.2700042724609375,-16.135005950927734,-23.290008544921875,-40.77000427246094,0,-0.2221818858319098,-31.44041362942872,165.6300048828125,1.3730996444270236,164.74000549316406,-3.4918077894789503,165.27000427246094,-0.2221818858319098
1738,2006-11-07,156.99000549316406,164.47999572753906,154.00999450683594,164.47000122070312,19745.0,-0.05009982794970236,1.792006005871594,6.448336643822102,52.302876066146325,70.30802203576985,7.149573893488338,1.9098189683325586,-5.034814538151721,-15.530677534150982,36.19312536870961,11.260009765625,4.111897919261992,-2.9279960632324276,-12.508456110749194,6.6524639842843385,-7.718226086990796,1.8622339605259413,14.009994506835938,22.940798507716902,-28.944836903465646,4.790230023758382,11,5.514991760253906,3.0099945068359375,-7.280006408691406,-15.010009765625,-30.490005493164062,1,-0.1722403184838367,1.5862327514765657,165.27000427246094,-31.44041362942872,165.6300048828125,1.3730996444270236,164.74000549316406,-0.1722403184838367
1739,2006-11-08,145.1199951171875,156.89999389648438,143.10000610351562,156.89999389648438,64163.0,-0.07560997490692756,1.342952329880028,1.5748670465046541,38.055334535236234,66.39606093741386,18.507758434723883,13.488480759301353,7.087021296407016,-3.3749753293315052,35.8363593236937,13.889999389648438,4.274711705719824,-14.174005889892584,-25.7979388041243,-2.5500729756608678,-19.985972347008442,-8.362039432776726,25.54020477294921,8.451839035695361,-47.931656619972614,5.811966457115855,11,11.930007934570312,11.930007934570312,5.040004730224609,-3.1399993896484375,-14.789993286132784,2,-0.12692942935996354,1.792006005871594,156.99000549316406,1.5862327514765657,165.27000427246094,-31.44041362942872,165.6300048828125,-0.12692942935996354
1740,2006-11-09,142.5,148.99000549316406,142.10000610351562,146.0,19042.0,-0.018053991216522514,-2.204659976437524,0.2971137829106726,33.3497689726245,62.787944444458844,19.773994867079125,15.925537810171107,9.9551887435492,-0.4848165082375431,36.253880888934944,6.8899993896484375,4.227210008067942,-16.159500885009777,-29.916367001318946,-2.402634768700608,-23.037933943164376,-9.281067826855178,27.057792138671857,1.6064015844632396,-53.18351285381655,6.878433058154587,11,14.050003051757812,14.050003051757812,7.659999847412109,-0.5200042724609375,-10.600006103515625,3,-0.12968423408374452,1.342952329880028,145.1199951171875,1.792006005871594,156.99000549316406,1.5862327514765657,165.27000427246094,-0.12968423408374452
1741,2006-11-10,136.0,143.5,135.19999694824222,142.97999572753906,27694.0,-0.04561403508771933,1.0698250947965964,1.9942844935825892,29.353005230592984,57.73059554671845,24.456354069051116,21.981293424432465,16.55557597565516,6.21995516111042,37.00838553526474,8.300003051757784,3.653106723943125,-21.662001037597662,-38.73864211763146,-4.585359957563867,-30.200321577614574,-13.12368049758075,31.910324976562492,2.5616495715762477,-54.65890672719255,8.538320540016903,11,17.099998474121094,17.099998474121094,15.894996643066406,7.4949951171875,1.399993896484375,4,-0.08823529411764708,-2.204659976437524,142.5,1.342952329880028,145.1199951171875,1.792006005871594,156.99000549316406,-0.08823529411764708
1742,2006-11-13,138.64999389648438,139.8699951171875,136.5,136.80000305175778,21153.0,0.01948524923885575,-1.7510198489066597,-0.26504183053115454,31.824834272795172,53.35213923946619,19.358571689190995,18.93982781330581,13.935026093849899,3.801801666504957,37.862699684293396,3.8699951171875,2.286092975533677,-18.14700698852539,-37.22422618061634,0.93021220356556,-27.68561658457085,-8.60839739247993,26.643504837812486,11.78277695380768,-44.33150422841443,9.538609596045472,11,12.450004577636719,14.450004577636719,13.245002746582031,5.295005798339844,-3.449996948242159,0,-0.10205549599265551,1.0698250947965964,136.0,-2.204659976437524,142.5,1.342952329880028,145.1199951171875,-0.10205549599265551
1743,2006-11-14,140.39999389648438,140.44999694824222,138.39999389648438,139.5,13067.0,0.012621709895685562,3.1000061035154487,0.48648559480702974,27.170971949154193,47.98443075783387,15.105439459521335,16.856958974428693,12.19156874085283,2.2881883482002365,38.62821903976967,2.050003051757841,1.144842287067405,-15.637006378173822,-36.0773864890167,4.803373732669058,-25.857196433595277,-5.416816322752368,22.48602469492812,23.963122947182686,-25.8759516639625,10.220190055421446,11,10.700004577636719,12.700004577636719,11.637504577636719,3.9550018310546875,-2.0,1,-0.11324782469867689,-1.7510198489066597,138.64999389648438,1.0698250947965964,136.0,-2.204659976437524,142.5,-0.11324782469867689
1744,2006-11-15,145.8000030517578,146.75,141.1999969482422,141.1999969482422,27531.0,0.03846160534205456,-1.4130416033648903,5.111152555016785,29.991402157438017,43.263376619979944,7.435042651878007,11.256740316386384,6.857117312848686,-2.830456414096801,38.97295509915219,6.350006103515625,-0.5302010221346904,-9.74349746704101,-30.691473085978913,11.204478151896893,-20.21748527650996,0.7304903424279416,14.871133808201051,76.86729177132406,31.994622879706185,10.473987809468948,11,5.299995422363281,7.299995422363281,6.394992828369141,-0.760009765625,-4.6999969482421875,2,-0.13237313201500045,3.1000061035154487,140.39999389648438,-1.7510198489066597,138.64999389648438,1.0698250947965964,136.0,-0.13237313201500045
1745,2006-11-16,145.0,146.88999938964844,144.0,146.24000549316406,15338.0,-0.005486989266206055,1.275596085569593,-0.26956605388335664,29.735496991206674,38.38075069933178,5.744557617533587,11.917172238430567,7.717634939679442,-1.7476911001757003,39.034828977662485,2.8899993896484375,-2.2407765189391,-10.067000579833973,-31.539044414611794,11.405043254943848,-20.803022497222884,0.6690213375549376,13.633445667021533,83.83234392702929,43.53019449560439,10.736021917388907,11,5.814994812011719,8.099998474121094,7.194995880126953,0.5,-3.1999969482421875,3,-0.10117240116513992,-1.4130416033648903,145.8000030517578,3.1000061035154487,140.39999389648438,-1.7510198489066597,138.64999389648438,-0.10117240116513992
1746,2006-11-17,145.7899932861328,145.7899932861328,143.64999389648438,145.0,22075.0,0.00544822955953661,4.417766017035906,-0.6370885375007691,25.844205764882048,33.069766215564016,2.0610370022480993,10.880922171036218,7.015347555779272,-2.276837188568379,39.11954249673917,2.1399993896484375,-4.08729476014247,-8.766506958007824,-30.627124420067616,13.094110504051969,-19.69681568903772,2.1638017730220724,10.968776483386364,89.41283765029321,52.95934323812028,10.93030873102989,11,4.0500030517578125,7.310005187988281,6.405002593994141,-0.2899932861328125,-4.79998779296875,4,-0.0952740244825131,1.275596085569593,145.0,-1.4130416033648903,145.8000030517578,3.1000061035154487,140.39999389648438,-0.0952740244825131
1747,2006-11-20,146.39999389648438,146.4600067138672,143.0,145.97999572753906,8195.0,0.00418410479760678,11.814274815631093,0.5316477700732042,27.30351551758241,30.2920594879458,-1.6842872027075089,10.11038505764759,6.638960578428254,-2.646300830471148,39.119137341766276,3.4600067138671875,-5.979058244383737,-7.725505828857422,-29.885497568490706,14.434485910775862,-18.805501698674078,3.3544900409592344,8.634074047332632,94.2284431552064,59.6053127960475,11.079995869816647,11,-0.34999847412109375,6.700004577636719,5.795001983642578,-0.899993896484375,-4.0999908447265625,0,-0.061475412399017326,4.417766017035906,145.7899932861328,1.275596085569593,145.0,-1.4130416033648903,145.8000030517578,-0.061475412399017326
1748,2006-11-21,138.71000671386722,146.97999572753906,138.66000366210938,146.97999572753906,15203.0,-0.05252723704383855,1.0120926525235154,-19.690535876475863,23.82735251237787,28.711172596517095,3.5090006817336814,17.326998273029602,14.478019678158574,5.183508576291189,39.35998556821734,8.319992065429688,-8.38845990961235,-14.550993347167946,-37.72873376264019,8.626747068304297,-26.139863554904082,-2.96212313943181,14.737335550303811,0.6009987914003918,-30.37953868165517,11.588870207736123,11,3.384994506835909,14.389991760253878,14.24498748779294,6.789993286132784,2.439987182617159,1,-0.025304661493279923,11.814274815631093,146.39999389648438,4.417766017035906,145.7899932861328,1.275596085569593,145.0,-0.025304661493279923
1749,2006-11-22,136.41999816894528,139.99000549316406,135.55000305175778,139.49000549316406,37420.0,-0.016509324735639264,1.1818154552134867,0.37122266053116626,23.028564453124986,27.564372094350478,4.956345889510459,18.653228970260102,16.740433455605967,7.586273817662601,38.72389669128346,4.440002441406278,-11.078040283117673,-15.622001647949247,-39.67807600011005,8.434072704211545,-27.65003882402965,-3.593964471868844,15.567556469951427,7.611510714533621,-23.405878759240714,12.028037176080396,11,4.669998168945341,16.68000030517581,16.71249771118167,9.080001831054716,2.580001831054716,2,0.014513969756010603,1.0120926525235154,138.71000671386722,11.814274815631093,146.39999389648438,4.417766017035906,145.7899932861328,0.014513969756010603
1750,2006-11-23,136.30000305175778,138.0,136.0,138.0,10355.0,-0.0008796006362563613,1.3529454003644164,0.5537436131931094,21.650875455765274,26.708579897147402,4.586726820381813,17.455032665038885,16.72287327479924,7.79440429699784,37.45101432562191,2.0,-12.859347815469675,-14.336997222900408,-38.635188007110855,9.96119356131004,-26.486092615005617,-2.187901830795198,14.344546971886558,6.561683994681432,-23.34414532525124,12.14909539210522,11,4.964996337890653,16.79999542236331,16.847496032714872,9.199996948242216,7.699996948242216,3,0.035216455937532976,1.1818154552134867,136.41999816894528,1.0120926525235154,138.71000671386722,11.814274815631093,146.39999389648438,0.035216455937532976
1751,2006-11-24,133.0,136.89999389648438,131.02999877929688,136.89999389648438,26437.0,-0.024211320453930263,2.0102586173167962,2.2941181750455137,20.48655080183306,25.448770622596058,8.287999285674658,19.30319969651495,19.855422081669587,11.156743542358356,36.33463115944948,5.8699951171875,-13.291326574064698,-16.08700027465821,-40.74830119698237,8.57430064766595,-28.417650735820274,-3.7563498134961435,16.408985777612173,12.351107195166168,-17.147454526749552,12.330650461162078,11,6.004997253417969,18.014999389648438,21.49749755859375,12.5,9.0,4,0.066165436479382,1.3529454003644164,136.30000305175778,1.1818154552134867,136.41999816894528,1.0120926525235154,138.71000671386722,0.066165436479382
1752,2006-11-27,128.05000305175778,133.80000305175778,128.05000305175778,133.0,21634.0,-0.03721802216723469,-1.3232337555447742,1.2692319730818962,21.81534426790796,24.853700880235362,12.936694691770015,22.309683121416896,24.552814403406074,16.1319837348382,34.63810673595964,5.75,-13.450147035880036,-19.076997375488304,-43.890756632499034,5.736761881522426,-31.483877003993683,-6.670117746982925,19.521084026022862,0.0,-29.075253184581296,12.406879628505365,11,9.464996337890653,21.474998474121122,26.472496032714872,17.97499084472659,13.449996948242216,0,0.10105429233122254,2.0102586173167962,133.0,1.3529454003644164,136.30000305175778,1.1818154552134867,136.41999816894528,0.10105429233122254
1753,2006-11-28,123.98999786376952,127.29000091552734,123.0999984741211,126.4000015258789,27207.0,-0.03170640446097617,1.0,0.48686972685209456,25.729380255725857,24.380142891156233,16.11925951792152,24.265772658009055,28.428721393817753,20.186534957386797,32.76267702511585,4.95000457763669,-12.897549814084073,-21.011502456665042,-46.11899909895969,4.095994185629607,-33.56525077781238,-8.457754135517703,21.23855913088839,5.269384368194614,-25.32343245698041,12.553748321147326,11,11.049999237060561,23.06000137329103,30.63999938964845,22.9550018310547,18.849998474121108,1,0.14767324383782876,-1.3232337555447742,128.05000305175778,2.0102586173167962,133.0,1.3529454003644164,136.30000305175778,0.14767324383782876
1754,2006-11-29,128.0,130.89999389648438,124.79000091552734,124.79000091552734,43500.0,0.03234133563447883,-2.806850295074642,-1.3319478036241073,33.860195245929106,24.838442697236506,10.413933194723143,18.25644939959861,24.245506210180224,16.117220095214066,30.743184899886945,6.909996032714858,-12.548069883231506,-15.138000106811518,-39.43060864725976,9.154608433636724,-27.284304377035653,-2.9916958365873825,14.13055880178274,32.88591291328656,-1.3167530190534649,12.146304270224123,11,7.039997100830078,19.049999237060547,26.529998779296875,19.394996643066406,15.490005493164062,2,0.10273432731628418,1.0,123.98999786376952,-1.3232337555447742,128.05000305175778,2.0102586173167962,133.0,0.10273432731628418
1755,2006-11-30,126.05999755859376,130.69999694824222,125.0500030517578,128.80000305175778,58358.0,-0.015156269073486217,-1.373949754929464,-0.8535845092348842,37.68582471371815,26.154178135996073,10.487648656838545,18.076873657789307,25.961035789398338,18.089813103309766,29.142656244766584,5.649993896484418,-12.204803728030583,-15.144002151489232,-38.32896018219448,8.040955879216014,-26.73648116684187,-3.551523136136595,13.406282797316337,21.4492758430623,-16.063602456659293,11.592479015352623,11,8.979999542236314,20.990001678466783,29.872501373291,23.639999389648423,15.990005493164048,3,0.10264955332393688,-2.806850295074642,128.0,1.0,123.98999786376952,-1.3232337555447742,128.05000305175778,0.10264955332393688
1756,2006-12-01,129.0,134.69999694824222,125.26000213623048,126.0,89247.0,0.02332224732940924,-3.2142874172772222,-1.0948883159120062,38.13039148450905,27.357164354543478,5.493189927696108,12.914047942494392,22.802884084344868,15.223619204540796,27.13896671877333,9.439994812011733,-12.361641810644414,-10.372499465942383,-31.08885883948895,10.343859907604184,-20.730679152715652,-0.014319779169113644,8.17500089245965,50.86208881011014,9.677531289946828,10.358179686773283,12,6.039997100830078,18.049999237060547,29.082496643066406,22.399993896484375,14.0,4,0.11627906976744184,-1.373949754929464,126.05999755859376,-2.806850295074642,128.0,1.0,123.98999786376952,0.11627906976744184
1757,2006-12-04,128.55000305175778,130.39999389648438,127.4499969482422,130.19999694824222,15522.0,-0.0034883484359862216,1.8780629410188328,-0.5499979654948106,34.94283480725068,28.592217942862675,3.5144744349536268,11.03794483639652,23.047249244103483,15.78387836349944,25.32302783329682,2.9499969482421733,-12.529028109391334,-8.986496353149448,-26.26181242761413,8.288819721315235,-17.62415439038179,-0.34883831591710646,6.654497502134461,46.98280426325325,3.470318776043925,8.637658037232342,12,2.994998931884794,18.499996185302763,29.532493591308622,22.84999084472659,14.500000000000028,0,0.10462852297892877,-3.2142874172772222,129.0,-1.373949754929464,126.05999755859376,-2.806850295074642,128.0,0.10462852297892877
1758,2006-12-05,129.94999694824222,129.94999694824222,128.25,129.0,14955.0,0.010890656267979582,2.5789524406108417,-0.5757578559934869,27.581315122348855,29.098079128331996,0.8283011409218091,7.91407239958437,21.451072835786988,14.503566561459735,27.183662355800852,1.699996948242216,-12.6598203812041,-6.2345020294189055,-21.173899666037556,8.70489560719976,-13.70420084772823,1.2351967888904198,4.75,52.06859836957247,12.24753826300487,7.46969881830933,12,0.600002288818331,17.10000228881833,30.33250427246091,23.650001525878878,11.910003662109347,1,0.08888036416313305,1.8780629410188328,128.55000305175778,-3.2142874172772222,129.0,-1.373949754929464,126.05999755859376,0.08888036416313305
1759,2006-12-06,126.6999969482422,129.80000305175778,125.70999908447266,129.80000305175778,11885.0,-0.025009619671591543,1.6387070416712086,-3.263174802036511,25.793638939796466,29.55838618211324,2.854726653074252,10.238257226022696,24.443092827925895,17.744753293237366,27.624238561332287,4.23999786376956,-13.109865603104254,-8.563502120971677,-23.454541313778677,6.327537071835323,-16.009021717375177,-1.117982524568177,6.376000213623044,17.09839316152844,-16.44685805858192,7.4455195964035035,12,3.2999992370605327,18.350002288818345,34.68250274658202,27.999999999999986,17.749999999999986,2,0.12738752784849483,2.5789524406108417,129.94999694824222,1.8780629410188328,128.55000305175778,-3.2142874172772222,129.0,0.12738752784849483
1760,2006-12-07,124.0199966430664,127.5,122.8000030517578,127.5,29306.0,-0.02115233125278282,1.701145065781549,1.1225795178232305,22.57495655242829,29.79043126551271,4.033821485482804,12.082259373255368,26.804473857813093,20.35060894284578,28.07190740879576,4.699996948242202,-12.740629660534637,-10.319502258300787,-25.607979887445254,4.9689753708436655,-17.963741072873006,-2.6752634437285536,7.659360702514647,10.252052244069027,-15.556032275530828,7.644238814572227,12,4.730003356933594,20.8800048828125,37.43000411987305,31.360000610351562,20.12000274658203,3,0.15699088354382873,1.6387070416712086,126.6999969482422,2.5789524406108417,129.94999694824222,1.8780629410188328,128.55000305175778,0.15699088354382873
1761,2006-12-08,124.0,126.8000030517578,121.8000030517578,124.81999969482422,18232.0,-0.0001612372488927205,1.092047404333439,0.23563186891485122,21.355499819119004,29.739337437869487,2.9535038504930355,11.760097379754484,26.48937814889831,20.452868188385537,27.68641900492954,5.0,-12.137943523113108,-9.739498901367199,-25.681507806427476,6.202510003693064,-17.710503353897337,-1.7684944488370604,6.25866065856934,25.58138709637367,8.07986506867623,7.971004452530132,12,4.25,20.400001525878906,37.45000076293945,31.790000915527344,15.139999389648438,4,0.14556454073998237,1.701145065781549,124.0199966430664,1.6387070416712086,126.6999969482422,2.5789524406108417,129.94999694824222,0.14556454073998237
1762,2006-12-11,124.5,125.5,123.0999984741211,124.8000030517578,23157.0,0.0040322580645162365,1.8235362755921767,0.36585751635201424,27.734244620691754,29.962100145087923,2.1199102487104255,10.693945774175404,25.61611354970512,20.021309695243474,27.280098328713663,2.4000015258789062,-11.489627287782113,-8.531999206542963,-24.808851289053223,7.744852875967297,-16.67042524779808,-0.39357316528783315,4.2361022893432505,33.12882172104292,12.932259953480916,8.138426041255126,12,3.75,19.61499786376953,37.0,31.290000915527344,16.6300048828125,0,0.14859437751004023,1.092047404333439,124.0,1.701145065781549,124.0199966430664,1.6387070416712086,126.6999969482422,0.14859437751004023
1763,2006-12-12,124.5,125.8000030517578,121.5500030517578,125.3000030517578,16843.0,0.0,3.7222142160811154,2.6666497126291415,29.878460273566233,29.519685148158715,2.4583876964004077,9.951922442148572,25.225481568356486,20.124775306094136,27.06971940425157,4.25,-10.433880193657046,-7.73699951171875,-24.05175076110646,8.577751737668976,-15.894375136412606,0.4203761129751058,2.9876044265778745,35.7575387665722,13.392005523458515,8.157375624693861,12,3.625,18.514999389648438,37.09000015258789,31.290000915527344,17.490005493164062,1,0.14899600844785388,1.8235362755921767,124.5,1.092047404333439,124.0,1.701145065781549,124.0199966430664,0.14899600844785388
1764,2006-12-13,126.5,126.8000030517578,124.1999969482422,125.25,19739.0,0.016064257028112428,1.8108081357945391,-1.5624940395582876,34.44443960038451,29.1595312466772,0.24947112337542876,6.779465118226767,22.859707251217117,18.265670351940543,28.197112183326777,2.6000061035155966,-9.146761404226098,-4.771999359130859,-19.952640473427465,10.408641755165746,-12.362319916279148,2.8183211980174434,-4.949996948242202,83.19326869074398,56.39850375793847,7.590320557148299,12,1.625,12.724998474121094,34.752498626708984,29.290000915527344,19.25,2,0.12142292972609936,3.7222142160811154,124.5,1.8235362755921767,124.5,1.092047404333439,124.0,0.12142292972609936
1765,2006-12-14,130.33000183105472,131.39999389648438,127.0500030517578,127.3000030517578,32255.0,0.030276694316638153,-1.4645849002774993,2.423999023437534,45.83203516905678,30.015269433849173,-3.2532468219948356,1.8910265515988556,18.53003350466318,14.598508838764616,29.001084989021837,4.899993896484375,-7.886685904329241,-0.20849761962887214,-13.945234936063429,13.52823969680567,-7.076866277846136,6.659871038588406,-8.779998779296918,89.13712629486854,58.01550969869296,6.868368658217273,12,-3.855003356933622,4.940002441406222,26.720001220703097,25.459999084472628,18.169998168945284,3,0.10834032777419167,1.8108081357945391,126.5,3.7222142160811154,124.5,1.8235362755921767,124.5,0.10834032777419167
1766,2006-12-15,131.89999389648438,133.3699951171875,129.99000549316406,132.00999450683594,25282.0,0.012046282846407186,1.3886837011435997,-0.03630384642500981,56.719008141218154,32.43484424873445,-4.882009820497117,-0.8146942358704052,16.603065090306586,13.175155185229471,29.633696125204693,3.3799896240234375,-7.2451596239658045,2.055994415283209,-9.695057239686776,13.807046070253193,-3.8195314122017976,7.931520242768201,-9.955991210937512,87.56343310075069,50.336208083122116,5.875525827484995,12,-4.439994812011719,2.3650054931640625,24.650009155273438,23.89000701904297,13.330001831054688,4,0.09279761986016521,-1.4645849002774993,130.33000183105472,1.8108081357945391,126.5,3.7222142160811154,124.5,0.09279761986016521
1767,2006-12-18,137.39999389648438,137.44000244140622,132.69999694824222,133.35000610351562,47831.0,0.04169825818427575,1.2953994620636697,-36.81786655569427,72.28315231791433,37.40171504824172,-10.051658927639181,-7.403082851354213,10.667884868825809,7.780059153247009,30.152908181057647,5.540008544921847,-6.562467152460556,8.005994415283197,-1.5621145851996232,17.574103415766018,3.221939915041787,12.790048915524608,-14.77043166503907,99.7482155666544,56.0628505269414,4.78405450024141,12,-7.904991149902372,-3.1349945068359375,15.700004577636719,15.700004577636719,7.100006103515625,0,0.012663796000420335,1.3886837011435997,131.89999389648438,-1.4645849002774993,130.33000183105472,1.8108081357945391,126.5,0.012663796000420335
1768,2006-12-19,135.19999694824222,137.94999694824222,134.13999938964844,137.94999694824222,21088.0,-0.016011623333110236,1.7709073153409298,-0.6790143922839273,62.729846435414245,41.505738103310364,-7.854631444491218,-5.775650471353259,12.436850372324301,10.073392027796615,29.973340544976047,3.8099975585937784,-6.127592175160032,5.981497955322283,-2.9764385923758425,14.939434503020408,1.50252968147322,10.460466229171345,-11.38559950000004,80.00000000000001,33.50488723552324,4.4789682738490635,12,-5.449996948242216,-0.9349975585937784,16.900001525878878,17.900001525878878,2.100006103515568,1,0.043861006423250304,1.2953994620636697,137.39999389648438,1.3886837011435997,131.89999389648438,-1.4645849002774993,130.33000183105472,0.043861006423250304
1769,2006-12-20,138.39999389648438,138.5,135.0,135.39999389648438,15722.0,0.02366861701533307,1.1874916553815635,-1.0909090909090908,70.8869423099571,46.873736520813566,-10.304028789190198,-9.29633328156865,8.808328853536352,6.946528108736203,29.3061296360918,3.5,-5.407479258719064,9.082495117187506,-0.24662418792226504,18.411614422297276,4.41793546463262,13.747054769742391,-13.172036498242193,99.1265840159811,47.42006171661045,4.664559652554883,12,-8.374992370605469,-4.1349945068359375,13.700004577636719,14.700004577636719,1.20001220703125,2,0.02593939129336098,1.7709073153409298,135.19999694824222,1.2953994620636697,137.39999389648438,1.3886837011435997,131.89999389648438,0.02593939129336098
1770,2006-12-21,141.10000610351562,141.10000610351562,138.0,138.80000305175778,23829.0,0.019508759581670976,1.695653904586255,0.7666676839192803,70.6484831819952,52.35073467224426,-11.540007040366135,-12.246170816081445,5.78002471326559,4.346310796546078,28.717895539685944,3.100006103515625,-4.425306769071085,11.54250717163086,1.2589041806849934,21.826110162576725,6.400705676157941,16.684308667103792,-14.279403593062511,100.0,46.196121219298014,5.141801495472933,12,-9.775001525878906,-6.8350067138671875,10.999992370605469,11.999992370605469,-3.770004272460909,3,0.03295530613282183,1.1874916553815635,138.39999389648438,1.7709073153409298,135.19999694824222,1.2953994620636697,137.39999389648438,0.03295530613282183
1771,2006-12-22,141.8000030517578,141.8000030517578,139.27000427246094,141.8000030517578,14656.0,0.00496099870986999,1.0,0.0,72.4196370110731,57.31577827117551,-10.560045021126484,-12.915262804542209,4.728600546039104,3.739216967191112,27.499736600755565,2.529998779296875,-2.9486865599452585,11.802503967285162,0.2268451082946683,23.378162826275656,6.014674537789915,17.59033339678041,-12.980284038275954,100.0,43.46062925834573,5.787829429495248,12,-10.125,-7.535003662109375,10.157493591308594,11.299995422363281,-4.3300018310546875,4,0.047249624852240935,1.695653904586255,141.10000610351562,1.1874916553815635,138.39999389648438,1.7709073153409298,135.19999694824222,0.047249624852240935
1772,2006-12-27,140.99000549316406,143.77000427246094,136.69999694824222,141.1999969482422,73231.0,-0.005712253463761141,1.6429903769914729,-100.0,69.06079385770329,61.66937089163518,-8.006970353440522,-11.68523496134435,5.170512975279735,4.649527674573562,25.682456103813955,7.070007324218722,-0.948612673125723,10.345506286621088,-2.179422067263289,22.87043464050545,4.0830421096789,16.607970463563277,-10.093441033558065,71.13190685646921,13.44757201988945,6.262464176942183,12,-7.0050048828125,-6.725006103515625,10.479991912841797,12.109992980957031,-2.5299987792968466,2,0.030072984390234536,1.0,141.8000030517578,1.695653904586255,141.10000610351562,1.1874916553815635,138.39999389648438,0.030072984390234536
1773,2006-12-28,142.3000030517578,143.5,140.5,140.89999389648438,24609.0,0.009291421430984048,-1.727276510448817,-6.666981543380323,78.86752858341684,66.60526966752766,-7.29349646693467,-12.177506578219607,3.511346432659309,3.4995743063867906,23.26583347567528,3.0,1.2820049042455537,10.74000358581543,-2.3985796995663407,23.8785868711972,4.17071194312453,17.309295228506315,-9.086219425837925,83.23830667541249,19.57658894912384,6.569291642690888,12,-6.8899993896484375,-8.035003662109375,7.274993896484375,10.799995422363281,-5.2100067138671875,3,0.015460273373585132,1.6429903769914729,140.99000549316406,1.0,141.8000030517578,1.695653904586255,141.10000610351562,0.015460273373585132
1774,2006-12-29,141.14999389648438,143.0,141.0,143.0,13480.0,-0.008081582084402017,1.1621550287854043,-1.3214242896535187,83.60140974700886,70.80186684285567,-4.298923308933325,-10.531790792495485,4.289367890307346,4.803766798998339,21.584399117417448,2.0,3.101210382526517,8.932494735717768,-4.760411926256239,22.625401397691775,2.0860414047307643,15.778948066704771,-6.036090554187098,62.941900116544936,-7.166964286401445,6.846453330987007,12,-4.269989013671875,-8.489990234375,6.447505950927734,11.950004577636719,-4.149993896484375,4,-0.02727588389093427,-1.727276510448817,142.3000030517578,1.6429903769914729,140.99000549316406,1.0,141.8000030517578,-0.02727588389093427
1775,2007-01-02,139.0,142.5,138.5,141.9499969482422,11292.0,-0.01523198008822535,-1.0253180204506562,1.5945876841358606,77.15424086129863,73.07244825619794,-0.8825675982136261,-7.760545755025134,6.071472602123208,7.099402197743871,19.998949289463095,4.0,4.88001329571,6.135500717163097,-7.555217226016254,19.826218660342448,-0.7098582544265639,12.980859688752773,-2.3279984902732735,32.531834074329595,-41.424518656236046,6.845358971589673,1,-0.7649993896484375,-6.339996337890625,8.09499740600586,14.099998474121094,0.0,1,0.004316590672774234,1.1621550287854043,141.14999389648438,-1.727276510448817,142.3000030517578,1.6429903769914729,140.99000549316406,0.004316590672774234
1776,2007-01-03,144.0,144.0,138.80000305175778,138.80000305175778,13902.0,0.03597122302158273,1.0000000000000109,-1.7627126534285855,80.35492366803868,73.96931173954509,-4.454074391176874,-12.204917016459461,0.7067089928913788,2.2482933495031148,19.111379361752654,5.199996948242216,6.654299127845974,10.385500717163097,-4.03768873275024,24.80869016707645,3.1739059922064143,17.597095442119766,-6.050357992981105,100.0,20.01673934513873,7.211594724956675,1,-4.930000305175781,-11.224998474121094,3.1824989318847656,9.099998474121094,0.350006103515625,2,-0.04631943172878672,-1.0253180204506562,139.0,1.1621550287854043,141.14999389648438,-1.727276510448817,142.3000030517578,-0.04631943172878672
1777,2007-01-04,142.0,143.99000549316406,141.3000030517578,143.99000549316406,8479.0,-0.01388888888888884,1.7035125788815875,-0.38269358866388475,75.64478678835542,75.40430511209412,-1.9365971964047901,-9.639852375622695,2.3427775984172285,4.347307883181372,18.175844052261624,2.6999969482421875,7.785977558713512,7.713000869750971,-6.967865664052965,22.393867403554907,0.372567602849017,15.053434136652939,-3.5,63.63636363636363,-21.034786987440548,7.3404332669019645,1,-2.5,-9.224998474121094,3.009998321533203,9.014999389648438,1.100006103515625,3,-0.03190139985420337,1.0000000000000109,144.0,-1.0253180204506562,139.0,1.1621550287854043,141.14999389648438,-0.03190139985420337
1778,2007-01-05,141.5,141.99000549316406,140.35000610351562,141.1999969482422,6210.0,-0.0035211267605633756,1.5624709430543469,-0.15075488624949201,72.99203287142203,75.63820406336801,-0.5017235798837305,-8.674958246531475,2.433939658336328,4.896518710186427,17.267240500422215,1.649993896484375,8.481152539577579,6.635500717163097,-8.234496737737032,21.505498172063227,-0.7994980102869818,14.070499444613162,-2.699996948242216,54.54545454545454,-29.060454387482146,7.434998727450065,1,-1.1500015258789062,-8.724998474121094,2.020000457763672,8.025001525878906,-0.5500030517578125,4,-0.021484051492104528,1.7035125788815875,142.0,1.0000000000000109,144.0,-1.0253180204506562,139.0,-0.021484051492104528
1779,2007-01-08,142.83999633789062,143.64999389648438,141.8000030517578,142.1999969482422,13717.0,0.00946993878367941,-1.5694545994002396,2.1333095976806877,70.76003786085175,75.6505990276854,-1.2803105297262505,-9.216313676980207,0.5375047825565957,3.5725101265363435,15.815644780908892,2.149993896484375,8.255410181933058,7.168497085571289,-7.587264617681939,21.924258788824517,-0.20938376605533904,14.546377937197917,-2.9999938964843977,78.9090243252841,-3.832101659915452,7.377880851626616,1,-2.4899978637695312,-10.064994812011719,-1.7949981689453125,4.210002899169922,-1.839996337890625,0,-0.04025483161171661,1.5624709430543469,141.5,1.7035125788815875,142.0,1.0000000000000109,144.0,-0.04025483161171661
1780,2007-01-09,143.49000549316406,143.60000610351562,142.0500030517578,143.5,8882.0,0.004550610276801148,13.761461890576182,-0.01561643182414229,69.83911149047675,75.36387396984136,-1.7384636803050455,-8.783209058692762,-0.7889185254955748,2.978995714882302,13.908967445017945,1.5500030517578125,8.632633999609567,6.845005798339855,-7.22734002719389,20.917351623873614,-0.1911671144270315,13.881178711106742,-3.1399993896484375,90.19240757423263,7.728268217271932,7.036172912766879,1,-3.1400070190429688,-10.715003967285156,-2.44500732421875,3.5599937438964844,-3.4900054931640625,1,-0.045229669278068596,-1.5694545994002396,142.83999633789062,1.5624709430543469,141.5,1.7035125788815875,142.0,-0.045229669278068596
1781,2007-01-10,142.0500030517578,143.6199951171875,140.82000732421875,143.44000244140625,12383.0,-0.010035559176801656,2.2000139510145003,139.0763358778626,59.24454763925689,74.27317994556952,-0.28973848104493527,-6.24162224108025,-0.04311441390859727,4.488609827599788,11.879040983845494,2.79998779296875,8.455422575730324,4.5025032043457145,-8.423804278390662,17.42881068708209,-1.9606505370224738,10.965656945713903,1.9499969482421875,46.703220694945735,-32.18766720114548,6.463153741368187,1,-0.8000030517578125,-9.275001525878906,-1.0050048828125,4.999996185302734,-2.5500030517578125,2,-0.02147133394039069,13.761461890576182,143.49000549316406,-1.5694545994002396,142.83999633789062,1.5624709430543469,141.5,-0.02147133394039069
1782,2007-01-11,143.0,143.39999389648438,141.4199981689453,142.82000732421875,10004.0,0.00668776436348284,3.0408881415047335,-0.129491190515396,66.31799176536457,72.87878696578593,-1.0332958813473567,-6.04448635886979,-1.7953567537427375,3.625632403391819,9.7394147743413,1.9799957275390625,8.1184730845184,4.527500152587891,-7.044287454868851,16.099287760044632,-1.2583936511404943,10.313393956316276,0.9364001464843739,80.30314239739582,1.4884154956482973,5.785893803728372,1,-1.75,-10.224998474121094,-1.9550018310546875,4.049999237060547,-2.699996948242216,3,0.009440602122486874,2.2000139510145003,142.0500030517578,13.761461890576182,143.49000549316406,-1.5694545994002396,142.83999633789062,0.009440602122486874
1783,2007-01-12,143.0500030517578,143.85000610351562,142.19000244140625,142.1999969482422,7963.0,0.0003496716906141728,-2.816121790374632,4.722448287555103,61.20483309838493,70.39027844927219,-1.0792142807784444,-4.883915322017145,-2.639386278532527,3.6270985895803847,7.237217595342981,1.660003662109375,7.648425446182728,3.650003051757807,-6.0244062514805705,13.324412354996184,-1.1872015998613676,8.487207703376981,0.824069238281254,73.59724838095622,-2.5387722283825838,4.837204651619184,1,-1.8000030517578125,-10.275001525878906,-3.75250244140625,3.9999961853027344,-3.0000000000000284,4,0.00034954946306231527,3.0408881415047335,143.0,2.2000139510145003,142.0500030517578,13.761461890576182,143.49000549316406,0.00034954946306231527
1784,2007-01-15,141.86000061035156,143.5,141.05999755859375,143.5,9333.0,-0.00831878655029239,1.9756138408433275,-1.9293971924029727,51.975037135789705,67.59258914643786,0.2481943692602897,-2.618426597024296,-2.2339568430783743,4.835028884558369,4.989670096836036,2.44000244140625,7.336436001513164,1.692000579833973,-5.881047892864046,9.265049052531992,-2.0945236565150367,5.478524816182983,1.9900054931640625,34.32322459133623,-37.19161625841916,3.7865242363490097,1,-0.45999908447265625,-9.084999084472656,-3.0600013732910156,5.189998626708984,-1.5599975585937784,0,-0.006414800917764585,-2.816121790374632,143.0500030517578,3.0408881415047335,143.0,2.2000139510145003,142.0500030517578,-0.006414800917764585
1785,2007-01-16,144.4499969482422,144.4499969482422,140.75999450683594,142.66000366210938,6819.0,0.018257411016122882,3.122923219872303,-1.0914597270164403,56.27068926671173,64.91656310184597,-1.662220235236589,-4.3177216702137,-5.577520340145213,2.275009728687337,3.7050669868330153,3.69000244140625,6.6927915017706425,3.5759971618652457,-2.6478639849759986,9.79985830870649,0.46406658844460935,6.687927735285882,-3.6299896240234375,100.0,30.762803974450833,3.1119305734206226,1,-2.0499954223632812,-11.449996948242188,-6.924999237060547,2.6000022888183594,-5.4499969482421875,1,-0.023883676158735767,1.9756138408433275,141.86000061035156,-2.816121790374632,143.0500030517578,3.0408881415047335,143.0,-0.023883676158735767
1786,2007-01-17,144.13999938964844,144.39999389648438,143.0,144.00999450683594,9663.0,-0.0021460544488957067,3.3077139771820274,0.07262869856532747,57.63449624558435,62.915419708204745,-1.4866080522266998,-3.208202864911698,-6.068920791936648,2.6214697572541468,2.8064630901402885,1.4499969482421875,6.014817671916262,2.6539993286132812,-2.084226209888385,7.3922248671149475,0.2848865593624339,5.023112097864129,-3.3800048828125,91.59898771027342,21.66781686913201,2.3691127692508336,1,-1.7399978637695312,-11.139999389648438,-7.314998626708984,2.7600021362304688,-4.6399993896484375,2,-0.028722071646864133,3.122923219872303,144.4499969482422,1.9756138408433275,141.86000061035156,-2.816121790374632,143.0500030517578,-0.028722071646864133
1787,2007-01-18,139.13999938964844,144.3000030517578,137.02000427246094,144.0,22117.0,-0.03468849744118341,1.6666629404712332,-37.38321596244131,43.50328390122949,59.63889204485002,3.425237335250216,2.033074575284502,-1.9333366588249987,7.621244070983437,3.2459695646812117,7.279998779296875,5.4997447074956085,-2.4330009460449276,-6.912148016466347,2.0461461243764916,-4.672574481255623,-0.1934274108342322,5.30999755859375,28.532936837176443,-38.074386339144915,2.239573535210709,1,1.595001220703125,-6.1399993896484375,-2.8149986267089844,7.260002136230469,0.05999755859377842,3,0.0025873265195539563,3.3077139771820274,144.13999938964844,3.122923219872303,144.4499969482422,1.9756138408433275,141.86000061035156,0.0025873265195539563
1788,2007-01-19,141.1300048828125,143.08999633789062,139.0,139.13999938964844,16479.0,0.014302181269896685,-2.603514220223571,-0.4094660994332899,49.96027621072652,57.327807417058324,1.5390792928564565,0.5376759948428287,-4.515526416451621,5.642741968976225,3.811059437058337,4.089996337890625,4.347819134789859,-0.7394958496093693,-4.083647881607732,2.604656182388993,-2.4115718656085505,0.9325801663898119,3.269989013671875,55.31634807324226,-11.269054974431278,1.6720760159991752,1,-0.3950042724609375,-8.1300048828125,-4.947505950927734,5.269996643066406,-2.1300048828125,4,-0.005881115300349515,1.6666629404712332,139.13999938964844,3.3077139771820274,144.13999938964844,3.122923219872303,144.4499969482422,-0.005881115300349515
1789,2007-01-22,141.99000549316406,142.0800018310547,140.19999694824222,140.33000183105472,9914.0,0.006093676614449706,1.0434876353805274,0.8341703918967477,56.26310053089312,55.81936175488236,0.6099729887967271,-0.0417187482529755,-5.587263107792523,4.836246714281117,4.519407676189273,1.8800048828124716,3.4434079628333336,-0.05899581909179119,-2.977306809043398,2.8593151708598157,-1.5181513140676088,1.4001596758840265,2.30999755859375,66.89106487148103,-3.8365718602075987,1.4591554949758097,1,-1.2550048828125,-7.665008544921875,-6.420005798339844,4.284996032714844,-11.540008544921847,0,-0.013662950675071839,-2.603514220223571,141.1300048828125,1.6666629404712332,139.13999938964844,3.3077139771820274,144.13999938964844,-0.013662950675071839
1790,2007-01-23,145.75,145.8000030517578,141.19000244140625,142.5,13337.0,0.02648069836870981,1.7522341559399852,1.9578270061586878,53.866547994713706,55.221806238822005,-3.1242793675753546,-3.6211434789865677,-9.435204574385523,1.1628629050763095,4.519865018459299,4.6100006103515625,2.7992638098149314,3.4684989929199332,0.15443843283898673,6.78255955300088,1.8114687128794742,5.125529272960392,-8.729995727539062,99.43048908075342,31.06696713550872,1.6570302800404728,1,-4.339996337890625,-9.324996948242188,-12.075000762939453,0.5250015258789062,-18.889999389648438,1,-0.037392774945058105,1.0434876353805274,141.99000549316406,-2.603514220223571,141.1300048828125,1.6666629404712332,139.13999938964844,-0.037392774945058105
1791,2007-01-24,148.5,148.61000061035156,144.9499969482422,144.9499969482422,7426.0,0.018867924528301883,-1.061972121571611,1.0923086313100963,63.90076698567841,54.95322570774577,-5.434640509638257,-6.159247971661728,-12.033463082527021,-1.5219772956577629,4.289879265694885,3.660003662109375,2.265687485221804,5.8834991455078125,1.5704191831242724,10.196579107891353,3.7269591643160425,8.040039126699583,-11.304395751953138,99.05090038732848,28.846461611237913,2.1565399811917723,1,-5.68499755859375,-9.199996948242188,-17.627498626708984,-2.2249984741210938,-22.5,2,-0.06397306397306401,1.7522341559399852,145.75,1.0434876353805274,141.99000549316406,-2.603514220223571,141.1300048828125,-0.06397306397306401
1792,2007-01-25,145.22999572753906,148.49000549316406,144.0,148.49000549316406,5196.0,-0.022020230790982698,1.7545963453905489,-0.9183118206083738,57.13192050027804,54.500679863511685,-2.028348029663505,-2.6933993744676172,-8.732016766849767,1.7434191375234889,4.5179977309720325,4.5,1.6462212418838078,2.4014953613281307,-1.9910490769513274,6.794039799607589,0.20522314218840165,4.59776758046786,-7.5778156249999995,64.82825527428506,-7.053032104127709,2.1962722191397335,1,-2.4149932861328125,-4.5749969482421875,-14.367496490478516,1.0450057983398438,-19.1199951171875,3,-0.03945462987060133,-1.061972121571611,148.5,1.7522341559399852,145.75,1.0434876353805274,141.99000549316406,-0.03945462987060133
1793,2007-01-26,144.5,144.5,142.1699981689453,142.1699981689453,4791.0,-0.005026480403597766,1.0,-0.7147223470381188,53.24981031073194,54.64232132739414,-1.1969076509204228,-1.8868757482529475,-8.034829705331674,2.4428000245368935,4.92382351366996,3.05999755859375,1.5382966921050922,1.5614997863769418,-2.8851719160017524,6.008171488755636,-0.6618360648124053,3.784835637566289,-6.409507077148447,51.12962163299799,-19.042196460729023,2.223335851189351,1,-1.68499755859375,-3.125,-12.619998931884766,1.7750015258789062,-19.5,4,-0.03667822181147251,1.7545963453905489,145.22999572753906,-1.061972121571611,148.5,1.7522341559399852,145.75,-0.03667822181147251
1794,2007-01-29,137.30000305175778,144.0,133.75,144.0,42290.0,-0.04982696849994617,2.0597028861898785,-2.875532911152017,40.35524595230733,52.87393873690476,5.90969814941343,5.2806420132909295,-1.1260675294092835,9.568087713455355,5.943077555398975,10.75,0.9766523946080383,-5.44599761962894,-10.509260511006119,-0.38273472825176214,-7.9776290653175295,-2.9143661739403512,11.309997558593778,23.889656163841817,-41.94243735900652,2.531631445688593,1,3.879997253417997,3.879997253417997,-5.292503356933565,8.974998474121122,-12.300003051757784,0,0.012381623528452401,1.0,144.5,1.7545963453905489,145.22999572753906,-1.061972121571611,148.5,0.012381623528452401
1795,2007-01-30,139.60000610351562,139.99000549316406,137.25,137.74000549316406,17309.0,0.016751660601863394,1.0757622171488022,-0.27761215784427257,46.282250113572644,51.612578055570125,3.1842304006190147,3.1915258809077045,-3.6707933119267295,7.207428329671444,6.482050435573251,2.7400054931640625,0.6328399378382983,-3.175994873046875,-8.152164572810534,1.800174826716784,-5.6640797229287045,-0.6879100231650455,8.712794494628895,39.36746879700985,-27.6911179134281,2.4880848498818366,1,1.5799942016601562,1.5799942016601562,-7.455005645751953,6.674995422363281,-11.600006103515625,1,-0.06554447532393759,2.0597028861898785,137.30000305175778,1.0,144.5,1.7545963453905489,145.22999572753906,-0.06554447532393759
1796,2007-01-31,137.33000183105472,140.0,137.08999633789062,140.0,16413.0,-0.016260774879749418,1.1797795189191969,-1.435482415481908,41.727462121296504,51.415264524466465,4.902163838512934,5.2029683592873255,-1.702402811999633,9.411263496494001,7.414417345994442,2.910003662109375,0.5482037179381791,-5.1124992370605185,-10.610001971342456,0.3850034972214189,-7.861250604201473,-2.363747869919564,10.691542755126903,24.287656016919428,-39.39796731171504,2.748751367140967,1,3.8499984741210653,3.8499984741210653,-4.534999847412138,8.94499969482419,-4.830001831054716,2,-0.07623972242848653,1.0757622171488022,139.60000610351562,2.0597028861898785,137.30000305175778,1.0,144.5,-0.07623972242848653
1797,2007-02-01,137.47000122070312,138.28999328613278,136.25,136.85000610351562,10601.0,0.0010194377614634043,-1.2417418424494138,-0.23220806830456125,41.88009061127081,50.51746612452695,5.02924163424629,4.960520410128879,-2.1682729432020835,9.273097711069227,8.449279276412375,2.039993286132784,0.1300800866317502,-4.74599990844726,-10.676491156033052,1.1844913391385319,-7.711245532240156,-1.780754284654364,10.266112473754873,34.6046625181686,-26.677693688270672,2.965245623792898,2,3.7099990844726562,3.7099990844726562,-4.5,8.805000305175781,-6.270004272460909,3,-0.08343639425948979,1.1797795189191969,137.33000183105472,1.0757622171488022,139.60000610351562,2.0597028861898785,137.30000305175778,-0.08343639425948979
1798,2007-02-02,138.46000671386722,140.0,136.50999450683594,138.0,11955.0,0.007201611146963494,-1.029062520792211,0.7419521559362537,45.02342867097574,49.26861369564723,4.046164886147153,3.932721538062111,-3.2314547763146777,8.290701270887183,9.132564525991683,3.4900054931640625,-0.31335060768108747,-3.6039947509765398,-9.76317632768729,2.5551868257342107,-6.683585539331915,-0.5244039626211645,8.996384706701633,45.95128501333869,-17.96703956393653,3.0795907883553766,2,2.7199935913085653,2.7199935913085653,-4.335006713867216,7.81499481201169,-7.830001831054716,4,-0.08919547526122396,-1.2417418424494138,137.47000122070312,1.1797795189191969,137.33000183105472,1.0757622171488022,139.60000610351562,-0.08919547526122396
1799,2007-02-05,137.08999633789062,139.0,136.30000305175778,139.0,10977.0,-0.009894628842592512,1.8272165146116903,-4.152121272431494,38.82817751141053,47.59768364194689,5.194243694939871,5.11196208233315,-1.8782240033747541,9.584587448521631,10.269530631176583,2.699996948242216,-0.03571804418885449,-4.686505126953136,-11.218678828364574,1.8456685744583012,-7.952591977658841,-1.4204182762474318,10.092267254266858,22.39990234375,-35.4277875810148,3.2660868507057166,2,4.090003967285156,4.090003967285156,-2.2524948120117188,9.185005187988281,-7.589996337890625,0,-0.08819021563099305,-1.029062520792211,138.46000671386722,-1.2417418424494138,137.47000122070312,1.1797795189191969,137.33000183105472,-0.08819021563099305
1800,2007-02-06,137.0,137.47999572753906,135.69000244140622,136.50999450683594,10847.0,-0.0006564763315684008,1.4689614530607482,-0.2565468867336667,39.08924848169998,44.84084825261594,4.372321435829832,4.944311132969659,-1.8025305997753094,9.543673390183272,11.51108958141693,1.789993286132841,-0.09852280229546295,-4.452001190185541,-11.264559325280374,2.360556944909291,-7.858280257732957,-1.045722122638125,9.913618320314328,30.394392126319232,-22.204679908403172,3.406279067547414,2,4.120002746582031,4.180000305175781,-2.2299957275390625,9.275001525878906,-7.779998779296875,1,-0.08759124087591241,1.8272165146116903,137.08999633789062,-1.029062520792211,138.46000671386722,-1.2417418424494138,137.47000122070312,-0.08759124087591241
1801,2007-02-07,139.0,139.72999572753906,137.0,137.0,9255.0,0.014598540145985384,-1.7299957275390625,4.081586896272538,49.76446952890312,44.022242589129846,0.9868039429431406,2.850229466076229,-3.6875030168400826,7.428652467696452,12.271115820808026,2.7299957275390625,-0.37780350708254673,-2.2995010375976506,-9.191778673720762,4.592776598525461,-5.745639855659192,1.146637780463891,7.650345953908044,76.79813070877307,20.28096921129709,3.44613881806155,2,0.125,2.1800003051757812,-3.5524978637695312,7.275001525878906,-5.210006713867216,2,-0.07913669064748197,1.4689614530607482,137.0,1.8272165146116903,137.08999633789062,-1.029062520792211,138.46000671386722,-0.07913669064748197
1802,2007-02-08,144.35000610351562,145.0,138.78999328613278,139.89999389648438,11161.0,0.03848925254327784,1.160002335258162,2.225006103515625,54.86698844797715,44.20192904882376,-5.030127506802927,-2.5227969625869378,-8.698364768434885,1.981592389526213,12.670779821739684,6.210006713867216,-0.7622413346861947,2.983004760742176,-4.005170830185023,9.971180351669375,-0.5110830347214232,6.4770925562057755,2.042332931314263,93.01832366342153,34.84771660480898,3.4940877954635994,2,-4.975006103515625,-3.1700057983398438,-8.427505493164062,1.9249954223632812,-15.650009155273409,3,-0.08209217597828022,-1.7299957275390625,139.0,1.4689614530607482,137.0,1.8272165146116903,137.08999633789062,-0.08209217597828022
1803,2007-02-09,143.10000610351562,144.8000030517578,143.10000610351562,144.0500030517578,4301.0,-0.008659507773789765,-2.578952440610996,-0.21348187466567914,51.658201469711976,45.457812995202055,-4.469630312196244,-1.3374294903795487,-6.985866976955094,3.186161222441285,13.222144939234127,1.6999969482421875,-1.7398229419509335,1.7305046081542912,-5.260241555751804,8.721250772060387,-1.7648684737987708,5.225877690107353,3.0394861506176767,79.59189694168558,21.59391069270589,3.4953730819530504,2,-2.7550048828125,-1.9200057983398438,-6.962505340576172,3.1749954223632812,-9.94000244140625,4,-0.08315869075969984,1.160002335258162,144.35000610351562,-1.7299957275390625,139.0,1.4689614530607482,137.0,-0.08315869075969984
1804,2007-02-12,140.9499969482422,143.6999969482422,140.9499969482422,143.6999969482422,3683.0,-0.015024521758008613,1.0,2.894746141120159,42.467045885040044,45.03390141425399,-1.9527763317069002,0.7809485567824481,-4.518081754340244,5.261968221151676,13.586499969573465,2.75,-2.427658970751395,-0.3740043640136719,-7.36315409030999,6.615145362282647,-3.868579227161831,3.1205704991344874,4.941705460808436,56.4983446422134,3.5867424647973394,3.4945748631481557,2,-0.6049957275390625,0.23000335693359375,-4.3874969482421875,5.325004577636719,-8.949996948242188,0,-0.07321739828926188,-2.578952440610996,143.10000610351562,1.160002335258162,144.35000610351562,-1.7299957275390625,139.0,-0.07321739828926188
1805,2007-02-13,141.0,141.8000030517578,138.50999450683594,140.88999938964844,4811.0,0.00035475738091839126,2.8479481024744127,-0.04000022194602273,37.139932769310015,44.524175930699926,-1.9928784104365889,0.4840453296417877,-4.180634199168708,5.124846106676273,14.4496527922934,3.290008544921875,-2.9900538442087736,-0.15150146484376137,-6.984348142871056,6.681345213183533,-3.5679248038574087,3.264921874169886,4.6488683608696135,50.0,2.8038920397133893,3.4164233390136447,2,-0.654998779296875,0.18000030517578125,-4.4375,5.275001525878906,-9.0,1,-0.08156028368794321,1.0,140.9499969482422,-2.578952440610996,143.10000610351562,1.160002335258162,144.35000610351562,-0.08156028368794321
1806,2007-02-14,140.0,141.0,138.00999450683594,140.64999389648438,6986.0,-0.007092198581560294,3.429617740805208,-5.909002635594396,40.27521400016458,44.34585630724368,-0.6418020319414381,1.220563075487064,-2.8915948541532828,6.019531276240286,15.39707358060178,2.9900054931640625,-2.5630577219526174,-0.9445014953613224,-7.645717036714473,5.756714045991828,-4.295109266037883,2.4061062753152385,5.410890993652231,28.469297987107534,-15.815010095691324,3.350607770676571,2,0.345001220703125,1.1800003051757812,-3.4375,6.275001525878906,-3.3800048828125,2,-0.07699999128069202,2.8479481024744127,141.0,1.0,140.9499969482422,-2.578952440610996,143.10000610351562,-0.07699999128069202
1807,2007-02-15,139.5,140.3699951171875,139.19999694824222,140.3699951171875,3412.0,-0.0035714285714285587,1.6896660586501382,1.3384665946758063,40.62266768620738,43.85688286449164,0.19717018646625206,1.8434298804078821,-2.0878992215533003,6.421257164838096,14.884488879769703,1.169998168945284,-2.536559992691963,-1.4625015258789062,-8.145216904085316,5.220213852327504,-4.803859214982111,1.8788561632242988,5.677673173779198,21.944088631205197,-20.58725076654592,3.3413576891031997,2,0.845001220703125,1.6800003051757812,-2.487499237060547,6.775001525878906,0.0,3,-0.04093194776965747,3.429617740805208,140.0,2.8479481024744127,141.0,1.0,140.9499969482422,-0.04093194776965747
1808,2007-02-16,140.30000305175778,141.1999969482422,138.69999694824222,138.69999694824222,2850.0,0.005734788901489596,-2.124988079116595,-1.839097797109518,57.40373651301965,45.92083386467043,-0.35132719876745,1.0309123373875195,-2.61378188207064,5.5253568810734635,14.258576960803987,2.4999999999999716,-2.10529976494729,-0.6209983825683878,-7.309640045090134,6.067643279953359,-3.965319213829275,2.7233224486924996,4.649116658545836,40.246178600160405,-4.451402206372379,3.344320831260877,2,0.04499816894534092,0.8799972534179972,-3.287502288818331,5.974998474121122,2.3099975585937784,4,-0.08268001319455587,1.6896660586501382,139.5,3.429617740805208,140.0,2.8479481024744127,141.0,-0.08268001319455587
1809,2007-02-19,140.05000305175778,140.5,139.57000732421878,140.0,12267.0,-0.001781895898518071,-1.0439659942653703,0.031251788132505426,51.23557393794094,47.27042558203053,0.4053302127060192,1.1890851953848767,-1.982141500452002,5.66713278937965,13.59883998398434,0.9299926757812216,-1.662498306885368,-0.7739982604980753,-7.453627034562118,5.905630513565967,-4.1138126475300965,2.565816126533946,4.675134264339761,53.82596162362737,8.10492496955046,3.3398143870320185,2,0.9499969482422159,1.1299972534179972,-3.037502288818331,6.224998474121122,2.3999938964844034,0,-0.04919671002864667,-2.124988079116595,140.30000305175778,1.6896660586501382,139.5,3.429617740805208,140.0,-0.04919671002864667
1810,2007-02-20,140.30000305175778,141.58999633789062,139.55000305175778,140.85000610351562,4638.0,0.0017850767194029782,1.0098619181130342,-10.99938968569495,59.17231369518281,48.31574160050606,0.7517139193930689,0.5374032158595412,-1.7533298606745973,5.297288361594184,13.980156088311158,2.039993286132841,-1.3949519798084964,-0.25149841308595455,-6.516805234240877,6.013808408068968,-3.384151823663416,2.8811549974915067,4.20563151801781,63.966686414995436,14.892758274833199,3.132653410577468,2,1.2049942016601847,0.8799972534179972,-3.212501525878878,5.974998474121122,5.849990844726591,1,-0.0591589655824587,-1.0439659942653703,140.05000305175778,-2.124988079116595,140.30000305175778,1.6896660586501382,139.5,-0.0591589655824587
1811,2007-02-21,139.0,141.0,138.00999450683594,139.60000610351562,6548.0,-0.00926588042395271,-1.3178183624707247,1.0909141351088354,54.4092090775092,48.26487722600962,2.2928328389223793,1.148059810164682,0.020895390797306845,6.463880653594515,14.795405490203779,2.9900054931640625,-0.7784592703042676,-1.0765014648437443,-6.127251450992873,3.974248521305384,-3.6018764579183085,1.4488735282308198,5.290521878380076,27.653770581240224,-22.28997138459669,2.525374993074563,2,2.404998779296875,2.1800003051757812,-1.2999992370605469,5.275001525878906,8.5,2,-0.05035971223021585,1.0098619181130342,140.30000305175778,-1.0439659942653703,140.05000305175778,-2.124988079116595,140.30000305175778,-0.05035971223021585
1812,2007-02-22,139.5,140.0,139.02000427246094,140.0,3449.0,0.003597122302158251,2.91998291015625,0.8333248563145313,53.08419740818263,48.423321219173026,1.1538495080111772,0.20740636810296564,-0.005413891888792932,5.813660833487404,15.891173920269692,1.0,-0.11038393364862031,-0.29000167846680824,-4.722063489947544,4.142060133013928,-2.506032584207162,1.9260292272735455,4.579711440812474,41.62024388476637,-8.46382010279278,2.216030905740365,2,1.3549957275390625,1.6800003051757812,-1.7999992370605469,4.775001525878906,5.75,3,-0.020645196292562673,-1.3178183624707247,139.0,1.0098619181130342,140.30000305175778,-1.0439659942653703,140.05000305175778,-0.020645196292562673
1813,2007-02-23,139.19999694824222,139.32000732421878,138.30000305175778,138.69999694824222,2538.0,-0.0021505595108084474,1.7566909975670637,-1.0,56.681435812198444,50.002697877746186,0.9414630973687395,0.09485088321932267,0.7745602919594319,5.955384307399839,16.640109874821967,1.199996948242216,-0.0009064020328253264,-0.32500457763669033,-4.165634632969358,3.515625477695977,-2.245319605303024,1.5953104500296433,4.673120263754015,33.24027465806344,-19.505191792770916,1.920315027666337,2,0.7050018310546591,1.9800033569335653,-2.3324966430664347,5.07500457763669,10.800003051757784,4,0.002155194384589887,2.91998291015625,139.5,-1.3178183624707247,139.0,1.0098619181130342,140.30000305175778,0.002155194384589887
1814,2007-02-26,139.0,140.0,138.39999389648438,138.39999389648438,1501.0,-0.0014367597171469626,-4.333299425258125,1.20001220703125,56.28929851903606,52.1304051832713,0.933982273119085,0.4519069632035553,1.3976245130784832,5.999122013108348,15.651870243264575,1.600006103515625,-0.5231765549634417,-0.610001373291027,-4.316186678831627,3.0961839322495734,-2.463094026061327,1.2430912794792732,4.670654867756298,27.653770581240224,-26.765653159710013,1.8530926527703069,2,0.7999954223632812,2.1800003051757812,-2.1324996948242188,4.989997863769531,13.449996948242188,0,0.02597122741260116,1.7566909975670637,139.19999694824222,2.91998291015625,139.5,-1.3178183624707247,139.0,0.02597122741260116
1815,2007-02-27,130.44999694824222,139.5,127.0,138.69999694824222,21443.0,-0.06151081332199848,1.5380694932846024,-13.749860129189766,30.957700241625503,51.095125876766964,8.750273307036935,8.728796720581471,10.156594489095227,14.25693566004199,15.415846853723798,12.5,-1.0853797670092717,-8.70250396728514,-14.226890915882194,-3.1781170186880843,-11.464697441583667,-5.940310492986612,13.022244822158967,24.642835344587258,-25.8327279265291,2.76219347429853,2,3.8450012207030966,7.355003356933565,7.080001831054659,12.565002441406222,19.550003051757784,1,0.09198927007074698,-4.333299425258125,139.0,1.7566909975670637,139.19999694824222,2.91998291015625,139.5,0.09198927007074698
1816,2007-02-28,126.86000061035156,130.5,126.25,127.5,17583.0,-0.027520095223268037,-3.56989097352683,0.07757568359375,7.733227330687569,47.44074361504254,11.488482542867416,12.11534914909953,13.86753684511163,17.59764313970419,15.176987628054139,4.25,-1.2646127505636287,-11.769000244140614,-19.54572066725305,-3.992279821028177,-15.657360455696818,-7.8806400325844095,15.953351489233569,4.436368075284091,-38.97828943078911,3.8883602115562157,2,7.05999755859375,10.569999694824219,12.057502746582031,12.364997863769531,21.449996948242188,2,0.1520573324398895,1.5380694932846024,130.44999694824222,-4.333299425258125,139.0,1.7566909975670637,139.19999694824222,0.1520573324398895
1817,2007-03-01,126.0,130.60000610351562,125.2300033569336,127.5,16142.0,-0.00677913137485342,-2.532904346254812,2.3437522351763107,7.881796356234403,41.938305819844174,11.434592579701615,12.724372024210197,14.663675270206397,18.134080635794845,14.82727556314251,5.370002746582031,-1.3508676863945652,-12.055500793457043,-21.66731253562807,-2.4436890512860145,-16.861406664542557,-7.249594922371529,15.819550973610035,5.2132485989959365,-32.236207799864225,4.805905871085514,3,7.409999847412109,10.860004425048828,15.057502746582031,9.270004272460938,27.100006103515625,3,0.1706349206349207,-3.56989097352683,126.86000061035156,1.5380694932846024,130.44999694824222,-4.333299425258125,139.0,0.1706349206349207
1818,2007-03-02,126.11000061035156,127.98999786376952,126.0,126.3000030517578,15516.0,0.0008730207170759563,-8.707219947897213,0.12666829427082385,9.364763413688323,37.28599353937167,10.169492730314857,12.270832385004098,14.56069731941929,17.7170322124625,14.990101781198623,1.989997863769517,-1.5516319947702186,-11.327999877929699,-22.318360349390048,-0.33763940646935,-16.823180113659873,-5.832819642199524,14.382386553924363,5.958005778092526,-27.880551311575033,5.495180235730176,3,7.299999237060547,9.005001068115234,15.625,8.970001220703125,27.889999389648438,4,0.1517722567362938,-2.532904346254812,126.0,-3.56989097352683,126.86000061035156,1.5380694932846024,130.44999694824222,0.1517722567362938
1819,2007-03-05,125.0,127.0,122.0,125.30999755859376,15945.0,-0.008801844461020836,1.7100253072431646,1.6315451333121145,8.592148202906955,31.66597515134101,9.968430148074475,13.100299204570632,15.561805828155855,18.49763943268738,15.312557007777045,5.0,-1.8111651860602933,-11.83350067138673,-24.153936919005787,0.48693557623232664,-17.99371879519626,-5.673282547577202,14.271396459688532,17.142857142857142,-14.04615246380257,6.160218123809525,3,6.5,8.5,17.095001220703125,10.080001831054688,29.850006103515625,0,0.19999999999999996,-8.707219947897213,126.11000061035156,-2.532904346254812,126.0,-3.56989097352683,126.86000061035156,0.19999999999999996
1820,2007-03-06,125.0,128.5,125.0,125.8000030517578,10289.0,0.0,-7.749966621526254,2.5806753297891643,9.061151738268435,26.62730211364759,8.459494385322614,12.812076062056633,15.363625826798511,18.203382862701176,15.347292091466706,3.5,-2.701420640840553,-11.233500671386707,-24.64065881791501,2.173657475141596,-17.937079744650845,-4.52992159812257,12.54425681371967,34.8836961728855,3.212248973927821,6.70357907326415,3,6.0,8.5,16.18000030517578,10.080001831054688,32.899993896484375,1,0.21959997558593747,1.7100253072431646,125.0,-8.707219947897213,126.11000061035156,-2.532904346254812,126.0,0.21959997558593747
1821,2007-03-07,128.0,129.19999694824222,125.7699966430664,125.8000030517578,4900.0,0.02400000000000002,-2.0353853840337295,-2.74998569493989,22.382334403353624,23.215984001999924,4.17399271427675,9.42916822082313,12.173653598845021,14.911448850227629,16.014472824481906,4.199996948242216,-3.4316140488938345,-7.683500671386724,-21.508790162667026,6.141788819893591,-14.59614541702689,-0.7708559257465595,7.989831132347717,69.767392345771,35.34262394297008,6.912644745640155,3,3.0,5.5,13.180000305175781,7.0800018310546875,29.25,2,0.171875,-7.749966621526254,125.0,1.7100253072431646,125.0,-8.707219947897213,126.11000061035156,0.171875
1822,2007-03-08,132.5,132.67999267578122,128.0,128.80000305175778,10213.0,0.03515625,1.3054251620783797,1.6818191276122063,34.09461318789781,20.706337043744295,-1.5906534100784029,4.211818744757039,7.558167585627814,10.14271834647198,17.480579210934117,4.679992675781222,-4.312701531206528,-2.591000366210949,-15.856814905418048,10.67481417299615,-9.223907635814498,4.041906903392601,2.09084801911294,98.31467416462385,61.956630243593864,6.632907269603552,3,-1.5,1.0,8.680000305175781,2.5800018310546875,22.5,3,0.1193207362912736,-2.0353853840337295,128.0,-7.749966621526254,125.0,1.7100253072431646,125.0,0.1193207362912736
1823,2007-03-09,131.19999694824222,133.78999328613278,130.58999633789062,133.30000305175778,7790.0,-0.009811343786851223,1.0779291553133714,-0.5675696852975063,32.69455696414043,18.084699093200335,-1.7263319483130033,4.821808642047046,8.682965805774273,11.16929159086672,18.91212486192922,3.199996948242159,-5.122106449489394,-3.296002960205044,-16.109063253677135,9.517057333267047,-9.702533106941104,3.110527186531016,-9.199996948242216,78.0322492555031,42.07098578329811,6.406530146736046,3,-0.4499969482422159,2.300003051757784,9.980003356933565,3.8800048828124716,25.300003051757784,4,0.1669208053710005,1.3054251620783797,132.5,-2.0353853840337295,128.0,-7.749966621526254,125.0,0.1669208053710005
1824,2007-03-12,130.6300048828125,132.0,130.5,132.0,4674.0,-0.004344451819267792,1.189788826516974,0.6523767311409358,31.324838939912,18.125492281898836,-2.7585761583621604,4.826466528930325,9.104591242316701,11.458645885752844,20.15412369414428,1.5,-6.04075658666352,-3.3499954223632926,-15.89713323678339,9.197142392056804,-9.623564329573355,2.923573484846756,-8.394205017089845,64.0501613544401,30.324735215661548,6.273568907210051,3,-2.735008239746108,2.8699951171875,10.549995422363281,4.4499969482421875,22.169998168945312,0,0.17890219891021664,1.0779291553133714,131.19999694824222,1.3054251620783797,132.5,-2.0353853840337295,128.0,0.17890219891021664
1825,2007-03-13,129.5,131.39999389648438,129.19999694824222,130.5,4434.0,-0.008650423643681404,-1.7499856949398855,0.7299296088389914,31.531882680563314,20.769787320773922,-1.9863899704709809,5.323694421353082,10.139351075888897,12.316795524478152,21.007605713290953,2.199996948242159,-7.132261208088039,-3.9050003051757756,-16.147920294474716,8.337919684123165,-10.026460299825231,2.2164596894736945,-7.03311626586914,46.50878950377538,11.51899847940944,6.121459994649467,3,-1.605003356933608,4.0,11.680000305175781,5.5800018310546875,18.800003051757812,1,0.19575294288429057,1.189788826516974,130.6300048828125,1.0779291553133714,131.19999694824222,1.3054251620783797,132.5,0.19575294288429057
1826,2007-03-14,129.22000122070312,130.17999267578122,126.51000213623048,128.69999694824222,7933.0,-0.0021621527358831605,2.0082047690220293,-0.5200042724609091,29.8431396484375,23.209936575463153,-1.4934748219292118,5.011622514101276,10.157697843582753,12.297079224201468,21.971214841141386,3.6699905395507386,-8.321842423960646,-3.645999145507801,-15.612469447181695,8.320471156166093,-9.629234296344748,2.337236005329146,-6.526655295532223,37.2253074031417,2.947231047833924,5.983235150836948,3,-1.325004577636733,4.279998779296875,11.930000305175781,5.8600006103515625,22.199996948242188,2,0.22194700824059632,-1.7499856949398855,129.5,1.189788826516974,130.6300048828125,1.0779291553133714,131.19999694824222,0.22194700824059632
1827,2007-03-15,133.78999328613278,133.78999328613278,130.91000366210938,132.91000366210938,5322.0,0.03536598067062613,5.545508141007104,1.6922738343261625,40.913661977461786,26.715369749215757,-5.411306436513684,-0.008519305305838998,5.438238618154372,7.4665513309610105,22.610348610816974,4.569992065429659,-8.16545575345802,1.2094932556152003,-10.356305303524465,12.775291814754866,-4.573406023954647,6.992392535185033,-10.874714413742637,100.0,62.88116666958699,5.782899279569834,3,-5.894996643066392,-0.2899932861327841,6.3625068664551065,1.2900085449219034,18.68000793457034,3,0.1753494871899275,2.0082047690220293,129.22000122070312,-1.7499856949398855,129.5,1.189788826516974,130.6300048828125,0.1753494871899275
1828,2007-03-16,128.69999694824222,133.5,128.69999694824222,132.99000549316406,7247.0,-0.03804467145016399,-1.237759203272291,-4.875067191482846,35.14136396714562,29.665282611908943,0.0946727953838149,4.393112255419197,10.332658865387913,12.24812101193666,23.67401427259688,5.089996337890568,-7.285604309057362,-3.300502777099581,-14.389958439046552,7.788952884847404,-8.84523060807308,2.2442250538739046,-5.56722378757722,30.082382889175946,-7.893590857461135,5.544727830973491,3,0.6949996948241903,4.70000457763669,11.577503204345675,6.380004882812472,23.050003051757784,4,0.2043512329089996,5.545508141007104,133.78999328613278,2.0082047690220293,129.22000122070312,-1.7499856949398855,129.5,0.2043512329089996
1829,2007-03-19,133.16000366210938,134.39999389648438,130.05000305175778,130.05000305175778,11103.0,0.03465428764276335,-1.7974212160908722,-0.7249404232616156,54.432462246092314,34.706539335000485,-3.448788130599638,-0.6424825819441935,5.681670677013187,7.425848791685439,24.705742416813557,5.699996948242159,-6.199632641889536,1.5040039062500057,-8.941972087251003,11.949979899751014,-3.7189840905004985,6.72699190300051,-9.814086098935022,84.28401103507491,42.77821743594859,5.222987996750502,3,-3.0750083923339844,-0.31000518798828125,7.602497100830078,1.9199981689453125,18.789993286132812,0,0.17527782889759713,-1.237759203272291,128.69999694824222,5.545508141007104,133.78999328613278,2.0082047690220293,129.22000122070312,0.17527782889759713
1830,2007-03-20,132.0,134.0,129.14999389648438,133.89999389648438,12248.0,-0.008711351984135307,3.619040006975426,-0.6109303934411696,59.13290600770101,38.78993617992798,-1.3314262360441376,-0.14353590725210097,6.612320952564517,8.155682202517767,26.18862294805443,4.850006103515625,-5.220716937150399,0.7590003967285099,-8.868454962818134,10.386455756275168,-4.054727283044826,5.572728076501832,-8.211919383493239,69.58179464046556,22.420876494570408,4.8137276797733275,3,-1.5450019836425781,-0.09999847412109375,8.762500762939453,3.0800018310546875,18.0,1,0.157575780695135,-1.7974212160908722,133.16000366210938,-1.237759203272291,128.69999694824222,5.545508141007104,133.78999328613278,0.157575780695135
1831,2007-03-21,132.0,135.0,132.0,132.80000305175778,4977.0,0.0,-6.499971389879647,0.4210555903563994,60.997067940768204,41.77909781913579,-0.7871318921260126,-0.7323975267843537,6.424661481105545,7.727531539921529,27.24231899897447,3.0,-4.010592928611828,1.1090003967285043,-7.813962337241151,10.031963130698145,-3.352480970256323,5.570481763713332,-7.787442852294134,52.38097544789346,-0.08248652492334685,4.461481366984821,3,-1.2449989318847656,-0.2050018310546875,8.762500762939453,3.0800018310546875,17.149993896484375,2,0.12348487160422583,3.619040006975426,132.0,-1.7974212160908722,133.16000366210938,-1.237759203272291,128.69999694824222,0.12348487160422583
1832,2007-03-22,136.6199951171875,137.75,132.86000061035156,132.86000061035156,10110.0,0.034999963008996104,-1.601067305155936,-4.699975204562527,66.5303503090398,45.53863041301351,-5.320783210704974,-5.880726100202651,1.6361965809235812,2.65001090292472,28.08560662032017,5.75,-2.6544383215512823,5.872995758056646,-2.5435704142696522,14.28956193038293,1.6647126718935112,10.081278844219781,-11.760191398343991,87.51376241146109,27.962786513348206,4.208283086163142,3,-4.489994049072266,-4.8249969482421875,4.142505645751953,-1.5399932861328125,13.980010986328125,3,0.10832969975634188,-6.499971389879647,132.0,3.619040006975426,132.0,-1.7974212160908722,133.16000366210938,0.10832969975634188
1833,2007-03-23,139.5,141.47000122070312,136.0,137.88999938964844,11469.0,0.021080405399972024,-1.029685283901268,0.42819227725584885,71.60310049886613,50.01399280845284,-7.710454734378999,-9.209267028261877,-1.383897652933058,-0.66344193970167,28.60183817753158,5.470001220703125,-1.5736606146974168,8.738000488281244,0.2571783332698203,17.218822643292654,4.497589410775532,12.978411565786956,-13.608980578663974,84.00973985761775,18.305651265877955,4.240411077505706,3,-5.509998321533203,-7.7050018310546875,1.2625007629394531,-4.4199981689453125,5.5,4,0.09297491914482525,-1.601067305155936,136.6199951171875,-6.499971389879647,132.0,3.619040006975426,132.0,0.09297491914482525
1834,2007-03-26,142.61000061035156,142.83999633789062,139.55000305175778,139.55000305175778,14746.0,0.022293911185315762,-1.1503241248628489,1.9006188810857607,74.01145553542048,54.73394534788142,-9.993282794447964,-12.685332092342549,-4.562374269651855,-4.173566932623942,29.489454606146776,3.339996337890625,-0.9169307373279594,11.667501068115229,2.3373066346882183,20.99769550154224,7.002403851401709,16.332598284828734,-15.161083009078823,98.3199730714187,27.531029577083274,4.665097216713509,3,-7.935001373291016,-10.19000244140625,-1.8474998474121094,-7.529998779296875,4.3899993896484375,0,0.06409087266342106,-1.029685283901268,139.5,-1.601067305155936,136.6199951171875,-6.499971389879647,132.0,0.06409087266342106
1835,2007-03-27,142.4499969482422,144.72000122070312,141.0,142.61000061035156,19033.0,-0.001121966632245841,-1.4313752867258402,-0.052288820185498665,71.3567782532274,59.346571859524744,-8.72015947758129,-12.206033152619966,-4.557613794944302,-4.410217639002099,28.256542670886496,3.720001220703125,-0.04365025492751329,10.90749740600586,0.2602398245239499,21.554754987487783,5.58386861526489,16.231126196746814,-13.154149898575298,82.15405617441081,10.771750166719414,5.323628790740961,3,-5.739997863769531,-9.089996337890625,-1.3599967956542969,-7.3699951171875,7.75,1,0.06669006811879208,-1.1503241248628489,142.61000061035156,-1.029685283901268,139.5,-1.601067305155936,136.6199951171875,0.06669006811879208
1836,2007-03-28,146.14999389648438,146.14999389648438,142.39999389648438,143.5,11542.0,0.025974005107115117,1.83019519778891,-16.562082777036046,70.66302513011325,62.6520566542638,-10.913786426340835,-15.164253598877451,-8.363066744174887,-8.503591320087025,26.950832040136063,3.75,1.093591352970634,13.642994689941418,1.4056287062111892,25.88036067367166,7.524311698076303,19.761677681806532,-14.694765262872409,100.0,30.70156013055879,6.1186829918651195,3,-8.724998474121094,-12.074996948242188,-4.8074951171875,-11.069992065429688,3.850006103515625,2,0.0263428413568223,-1.4313752867258402,142.4499969482422,-1.1503241248628489,142.61000061035156,-1.029685283901268,139.5,0.0263428413568223
1837,2007-03-29,147.5,148.99000549316406,142.75,145.14999389648438,12838.0,0.00923712733420845,1.3414579683259473,0.88679679852594,74.63724629612291,67.04048802415016,-11.30315799539207,-15.621889052040075,-9.64382632860611,-10.23736939181299,25.616553189795567,6.2400054931640625,2.4447675681973067,13.918000793457026,0.3792541853539717,27.45674740156008,7.148627489405499,20.687374097508552,-13.693608924328458,88.52960074614154,19.495872774570984,6.769373304051528,3,-8.430000305175781,-12.004997253417969,-6.207500457763672,-12.419998168945312,-0.350006103515625,3,0.01118639929819909,1.83019519778891,146.14999389648438,-1.4313752867258402,142.4499969482422,-1.1503241248628489,142.61000061035156,0.01118639929819909
1838,2007-03-30,145.25,148.41000366210938,144.00999450683594,147.10000610351562,13949.0,-0.015254237288135575,-1.0323287709851572,-0.7872345951561587,71.02990651579967,68.88464849856209,-7.2176720780876735,-12.50561615706414,-7.413450932960757,-8.25591315714746,24.210168252418704,4.4000091552734375,3.934790649595982,10.711000823974615,-3.3014626832812723,24.723464331230517,3.704769070346657,17.71723257760256,-8.710558329179804,60.38130798823275,-8.899344435570086,7.006231753627948,3,-6.180000305175781,-9.754997253417969,-4.232501983642578,-10.169998168945312,-0.30999755859375,4,0.03683308849236222,1.3414579683259473,147.5,1.83019519778891,146.14999389648438,-1.4313752867258402,142.4499969482422,0.03683308849236222
1839,2007-04-02,150.0,150.5,145.00999450683594,145.35000610351562,24776.0,0.03270223752151469,-1.0600329794908792,-2.513501921776282,76.70661463253286,70.83728279021007,-10.4238930499655,-16.1127569503511,-12.156009370963204,-13.060031992541752,22.310882814888405,5.4900054931640625,5.007552037336893,14.211000823974615,-0.6530032092530007,29.075004857202217,6.778998807360807,21.643002840588423,-11.219456841157921,94.73684210526315,21.64312320256093,7.432002016613802,4,-8.75,-13.75,-9.457500457763672,-14.919998168945312,-7.2100067138671875,0,-0.033333333333333326,-1.0323287709851572,145.25,1.3414579683259473,147.5,1.83019519778891,146.14999389648438,-0.033333333333333326
1840,2007-04-03,152.4499969482422,152.4499969482422,149.10000610351562,150.38999938964844,20860.0,0.016333312988281223,2.252422150454801,0.4430108091434722,78.64364239120832,72.79801328470342,-10.804170759670257,-17.287147626750937,-14.691156555971446,-15.508616736862876,20.946311495687482,3.3499908447265625,6.961072369892435,15.288497924804688,-0.42585791507821114,31.0028537646876,7.431320004863238,23.145675844746137,-11.325562421168513,100.0,21.44512100497832,7.857177919941456,4,-9.794998168945312,-15.224998474121094,-11.959999084472656,-17.3699951171875,-10.649993896484375,1,-0.03574940673886995,-1.0600329794908792,150.0,-1.0323287709851572,145.25,1.3414579683259473,147.5,-0.03574940673886995
1841,2007-04-04,150.0,151.9199981689453,148.0,151.9199981689453,10156.0,-0.01607082320292852,3.0833353201567206,-0.9320390506947942,71.09029842182949,73.3046741861245,-6.182518119110455,-13.812639489632545,-12.445188919534047,-12.967653393763953,19.63024612163205,4.4499969482421875,7.8605562119906836,11.738500976562506,-4.35114064330844,27.828142596433466,3.6936801666270185,19.783321786497993,-6.610452988692629,74.74229155622393,-1.054487138678212,8.044820809935478,4,-5.775001525878906,-12.775001525878906,-13.950000762939453,-13.595001220703125,-8.300003051757812,2,0.001333312988281321,2.252422150454801,152.4499969482422,-1.0600329794908792,150.0,-1.0323287709851572,145.25,0.001333312988281321
1842,2007-04-05,148.30999755859375,149.88999938964844,141.42999267578125,149.1999969482422,29246.0,-0.011266682942708384,6.453736379707865,0.46354179084312835,77.99028368791235,74.01436120712964,-2.972493642349235,-11.465293010843254,-10.877642268653489,-11.237901177103993,18.75533300638698,8.57000732421875,8.770250748670975,9.257998657226551,-7.1893229682045785,25.70532028265768,1.0343378445109863,17.481659469942116,4.1399993896484375,62.431962027507346,-18.356421760405404,8.223660812715565,4,-2.30999755859375,-11.084999084472656,-12.634998321533203,-10.879997253417969,-7.610000610351534,3,0.011395067555972194,3.0833353201567206,150.0,2.252422150454801,152.4499969482422,-1.0600329794908792,150.0,0.011395067555972194
1843,2007-04-10,153.10000610351562,153.10000610351562,147.0,148.41000366210938,12398.0,0.032297273439233054,1.6012805663643108,-5.269669278378795,78.19569215579493,74.47927638717124,-6.292151274207271,-15.31572973903593,-15.713437514771414,-15.987845243454842,18.37382672476125,6.100006103515625,9.876014706564092,12.953006744384766,-4.1943754263506605,30.100388915120206,4.379315659017038,21.526697829752493,-11.670013427734375,100.0,18.841911776382446,8.573691085367718,4,-6.0500030517578125,-15.550003051757812,-17.965003967285156,-16.180004119873047,-12.800003051757841,1,-0.03886356609945696,6.453736379707865,148.30999755859375,3.0833353201567206,150.0,2.252422150454801,152.4499969482422,-0.03886356609945696
1844,2007-04-11,154.0,158.0,151.1999969482422,153.10000610351562,14198.0,0.005878470676714764,-1.8936108044932147,0.19189625330227353,81.339025889509,75.58841501342475,-6.041938787585593,-15.151982144416053,-16.41759119380447,-16.92835724755065,18.2368510665343,6.8000030517578125,10.50557462658125,12.684500885009754,-4.91143170135652,30.28043347137603,3.886534591826603,21.482467178192906,-12.57000732421875,75.85999860028068,-6.48306460481075,8.79796629318314,4,-4.285003662109375,-14.0,-19.737499237060547,-17.079998016357422,-15.309997558593778,2,-0.05883115297788144,1.6012805663643108,153.10000610351562,6.453736379707865,148.30999755859375,3.0833353201567206,150.0,-0.05883115297788144
1845,2007-04-12,154.85000610351562,155.0,152.00999450683594,155.0,8329.0,0.0055195201526989646,38.868362156663274,-0.1666610152249839,81.78024804543256,76.82366200401579,-5.529515055248822,-14.762325686540805,-17.131989450550748,-17.80157629477793,17.837285696338583,2.9900054931640625,10.787439447062411,12.26700668334962,-5.397264282806248,29.931277649505503,3.4348712002716866,21.099142166427555,-12.757213134765635,80.98978573243997,-4.930816472750536,8.832135483077941,4,-5.135009765625,-13.350006103515625,-22.350006103515625,-19.545005798339844,-10.680007934570312,3,-0.07788190082033852,-1.8936108044932147,154.0,1.6012805663643108,153.10000610351562,6.453736379707865,148.30999755859375,-0.07788190082033852
1846,2007-04-13,157.89999389648438,158.5,153.89999389648438,154.8000030517578,9059.0,0.01969640085729063,1.139536204112773,-20.667446592065108,80.94821954189908,77.52488125354648,-7.529268732083523,-16.39404442164704,-19.934952113453733,-20.86989110391181,17.10662801778689,4.600006103515625,10.789457193823353,13.882994842529286,-3.8699247190053825,31.635914404063968,5.0065350617619515,22.75945462329662,-15.170912646484396,96.48502726378833,10.321218857622242,8.87645978076734,4,-7.93499755859375,-15.764995574951172,-25.649993896484375,-22.594993591308594,-10.589996337890625,4,-0.10196321385092233,38.868362156663274,154.85000610351562,-1.8936108044932147,154.0,1.6012805663643108,153.10000610351562,-0.10196321385092233
1847,2007-04-16,157.25,158.58999633789062,151.0,156.0,8968.0,-0.004116490953828045,2.8626007547873082,0.4032269973075541,77.60498191251753,78.25544518651513,-5.979612664411604,-14.647346923455672,-19.0449062389888,-20.251929936345334,17.170150860728693,7.589996337890625,11.053570620592353,12.060000610351551,-5.946087821148495,30.066089041851598,3.056956394601542,21.06304482610156,-13.574663625000028,88.43833683096311,1.9193504861791268,9.00304421575002,4,-7.2400054931640625,-14.700000762939453,-25.0,-21.94499969482422,-9.550003051757812,0,-0.09888714182357905,1.139536204112773,157.89999389648438,38.868362156663274,154.85000610351562,-1.8936108044932147,154.0,-0.09888714182357905
1848,2007-04-17,155.0,156.14999389648438,153.50999450683594,156.14999389648438,9766.0,-0.014308426073131986,3.5913276543799593,-0.9199951171875,69.79866099098761,77.48789478189897,-2.4598051280145796,-10.884021101603878,-16.60796582479651,-17.924584339071373,16.822638437989486,3.7400054931640625,11.096537660546431,8.495000457763666,-8.236770274938664,25.226771190465996,0.12911509141250122,16.86088582411483,-10.131490827968776,52.70094769389125,-30.989968678621906,8.365885366351161,4,-4.9900054931640625,-12.450000762939453,-22.75,-19.69499969482422,-7.8600006103515625,1,-0.0922580842048889,2.8626007547873082,157.25,1.139536204112773,157.89999389648438,38.868362156663274,154.85000610351562,-0.0922580842048889
1849,2007-04-18,156.5,158.58999633789062,155.0,155.0,13484.0,0.00967741935483879,-3.7866617838541665,-1.3043547488257303,71.52927906758154,76.69740996816267,-3.2864189767337564,-11.115699991962629,-17.855574686767653,-19.301166180181525,16.846917406070894,3.589996337890625,10.949036495073727,8.828000640869135,-7.226813812995488,24.882815094733758,0.8005934139368094,16.85540786780146,-10.533771854700035,72.46380307910047,-10.949704737450304,8.027407226932318,4,-6.4900054931640625,-13.950000762939453,-24.375,-21.19499969482422,-10.0,2,-0.10351435749675542,3.5913276543799593,155.0,2.8626007547873082,157.25,1.139536204112773,157.89999389648438,-0.10351435749675542
1850,2007-04-19,152.8000030517578,156.1999969482422,152.39999389648438,156.1999969482422,11758.0,-0.023642153023911705,1.2352999255010726,-2.26666259765625,60.19002646322855,75.48626863942924,0.5234990414373897,-6.089745308474079,-13.938075834941856,-15.496097429395292,16.478933331001482,4.100006103515625,11.028626064907769,4.088003540039068,-10.300580535462501,18.476587615540637,-3.1062884977117164,11.282295577789853,-5.823873451050588,23.715466669883277,-55.2205664449185,7.194292037750791,4,-2.790008544921875,-10.250003814697266,-22.10250473022461,-17.49500274658203,-7.3000030517578125,3,-0.09234293408732541,-3.7866617838541665,156.5,3.5913276543799593,155.0,2.8626007547873082,157.25,-0.09234293408732541
1851,2007-04-20,148.3000030517578,153.86000061035156,145.0,152.4499969482422,16048.0,-0.02945026119191707,1.5423239766542758,1.220588631284164,51.11794776442432,72.50045353681946,5.316032521259444,-0.32251292412271937,-9.332855748633449,-10.863434558119025,15.928072562752579,8.860000610351562,10.29726756719927,-1.2269966125488168,-13.288184727135842,10.834191502038209,-7.25759066984233,4.803597444744696,10.289993286132812,24.282589705760167,-51.23237358638294,6.030594057293517,4,3.4949951171875,-5.750003814697266,-17.60250473022461,-12.995002746582031,-4.720001220703125,4,-0.02784898717346007,1.2352999255010726,152.8000030517578,-3.7866617838541665,156.5,3.5913276543799593,155.0,-0.02784898717346007
1852,2007-04-23,151.4199981689453,155.0,148.1199951171875,148.1199951171875,10703.0,0.021038402245336485,-3.169696072946192,-0.7951826277511821,58.417464891233706,70.302872729646,2.9989564817761334,-2.399923706000749,-12.481679828059555,-13.752240027511135,16.120366124675556,6.8800048828125,9.258307958211162,1.152998352050787,-9.280085679412963,11.586082383514537,-4.063543663681088,6.369540367782662,6.8981982421875045,47.240617357971956,-28.941589494930682,5.21654201573188,4,0.375,-7.775001525878906,-20.72249984741211,-16.11499786376953,-5.92999267578125,0,-0.02714305019186347,1.5423239766542758,148.3000030517578,1.2352999255010726,152.8000030517578,-3.7866617838541665,156.5,-0.02714305019186347
1853,2007-04-24,152.47000122070312,154.02000427246094,149.64999389648438,150.32000732421875,10031.0,0.006934375012911387,-1.5042890495885834,0.6515126994622438,53.74810712185273,67.2372150887953,2.067621702056499,-2.559660878561999,-13.508607704232901,-14.497773925334883,16.834167888037793,4.3700103759765625,8.84414901123887,1.5545013427734489,-7.593955932762441,10.702958618309339,-3.019727294994482,6.1287299805413795,5.581831262207032,54.9669112115639,-18.088830750121915,4.57422863776794,4,-0.6750030517578125,-8.825004577636719,-21.772502899169922,-17.165000915527344,-6.470001220703125,1,-0.03128487069109598,-3.169696072946192,151.4199981689453,1.5423239766542758,148.3000030517578,1.2352999255010726,152.8000030517578,-0.03128487069109598
1854,2007-04-25,151.75,153.0,150.3699951171875,153.0,4675.0,-0.004722248409120833,3.2080078125,-0.5813969993328697,48.87892815023023,63.581512878217254,2.7210429703027614,-1.180320414778862,-12.704110199392346,-13.538427592172383,17.28296553100624,2.6300048828125,8.337790727926006,0.37750015258788494,-7.895294550009794,8.650294855185564,-3.7588971987109403,4.51389750388671,6.040795833251963,60.26787356454947,-8.992139325548884,4.136397351298834,4,0.0449981689453125,-7.8800048828125,-20.352500915527344,-16.44499969482422,-5.9199981689453125,2,-0.030378916707423764,-1.5042890495885834,152.47000122070312,-3.169696072946192,151.4199981689453,1.5423239766542758,148.3000030517578,-0.030378916707423764
1855,2007-04-26,151.9499969482422,153.8800048828125,150.75,152.1999969482422,7482.0,0.0013179370559617265,-1.362273276904474,0.2,53.36554693330847,60.516771477262736,2.309262720335397,-0.6662692531891139,-12.817156745585066,-13.464510269100174,17.417126237754573,3.1300048828125,7.446814247582267,0.10249710083007812,-7.024853079612086,7.229847281272242,-3.4611779893909898,3.666172191051146,5.584982968344747,69.49996948242188,0.8948690263546695,3.563675090221077,4,-0.154998779296875,-8.080001831054688,-20.482500076293945,-16.644996643066406,-6.9499969482421875,3,-0.035867042169790864,3.2080078125,151.75,-1.5042890495885834,152.47000122070312,-3.169696072946192,151.4199981689453,-0.035867042169790864
1856,2007-04-27,150.0,155.0,149.2100067138672,150.85000610351562,7778.0,-0.012833148979307984,-3.765440936377565,3.4000244140625,52.89087165695003,57.77075922664413,3.3757993949659237,1.6727100599376854,-10.768837880170338,-11.29610081111258,17.179176293864312,5.7899932861328125,6.269337968452874,-2.0400001525878793,-8.712904942621549,4.63290463744579,-5.376452547604714,1.2964522424289555,7.284280318255185,27.325632973155194,-40.322859214686446,3.3364523950168365,4,1.7949981689453125,-4.7050018310546875,-18.822500228881836,-14.694999694824219,-5.0,4,-0.030000000000000027,-1.362273276904474,151.9499969482422,3.2080078125,151.75,-1.5042890495885834,152.47000122070312,-0.030000000000000027
1857,2007-04-30,149.14999389648438,151.6999969482422,148.0,151.10000610351562,4646.0,-0.005666707356770884,1.3492089634660285,2.2941155351308655,42.19055824651081,54.70319225503559,3.3033734676339748,2.7960210665544594,-9.812240859179553,-10.223222406742678,16.474653780587083,3.6999969482421875,4.890582139995132,-2.97250595092774,-9.446921801545273,3.5019098996897924,-6.2097138762365205,0.2647019743810404,7.8886008154057095,16.428484235491073,-45.18096064727399,3.237207925308769,4,2.6450042724609375,-3.4249954223632812,-17.8749942779541,-13.844993591308594,-8.699996948242159,0,-0.03734490307318061,-3.765440936377565,150.0,-1.362273276904474,151.9499969482422,3.2080078125,151.75,-0.03734490307318061
1858,2007-05-02,150.60000610351562,151.3000030517578,148.5399932861328,150.25,5139.0,0.00972183886267941,2.154296875,-0.1794891858900122,43.42106350940388,51.58005719301585,1.3003290724652459,1.8628794246575637,-11.162405641651532,-11.462021829811931,15.732057995258453,2.760009765625,3.328336431728161,-1.789994049072277,-7.461091458218135,3.881103360073581,-4.62554275364522,1.0455546555006663,6.19781671413665,37.1429443359375,-21.727678956088162,2.8355487045729313,5,-7.62939453125e-06,-3.3050079345703125,-18.63750648498535,-15.295005798339844,-11.100006103515625,2,-0.03393094557273246,1.3492089634660285,149.14999389648438,-3.765440936377565,150.0,-1.362273276904474,151.9499969482422,-0.03393094557273246
1859,2007-05-03,145.0,151.58999633789062,143.8300018310547,150.49000549316406,13951.0,-0.0371846339744929,1.018207396854184,-15.685456447815852,33.899955405821984,48.65893818663735,5.6965644834488955,7.451114306330453,-5.517506555894556,-5.629329197388358,14.890835398922613,7.7599945068359375,1.7916370646744895,-7.140000152587902,-13.635608291371113,-0.6443920138046906,-10.387804221979508,-3.8921960831962963,11.561866361299224,10.474470552717964,-43.714611710366384,3.2478040693916066,5,4.415000915527344,4.069999694824219,-12.107500076293945,-9.694999694824219,-4.899993896484375,3,0.006896551724137945,2.154296875,150.60000610351562,1.3492089634660285,149.14999389648438,-3.765440936377565,150.0,0.006896551724137945
1860,2007-05-04,147.0,149.0,142.0,142.00999450683594,11288.0,0.01379310344827589,-1.7944142415520734,-0.9089254098884636,31.550455749007966,46.48477240714664,3.114875407297859,5.2932679865709815,-7.456507283146152,-7.339858523001226,13.780482321307435,7.0,0.7081414450807131,-4.867500305175781,-11.753867836044606,2.018867225693043,-8.310684070610193,-1.424316539741369,9.052591780089443,38.46153846153847,-9.948711889470594,3.44318376543441,5,1.5,2.7949981689453125,-13.45250129699707,-11.694999694824219,-9.050003051757784,4,-0.007959171217315042,1.018207396854184,145.0,2.154296875,150.60000610351562,1.3492089634660285,149.14999389648438,-0.007959171217315042
1861,2007-05-07,150.1999969482422,150.1999969482422,147.0,147.3000030517578,6106.0,0.02176868672273602,1.2068990918370568,0.5811604617383992,39.01526876904079,44.328972838014096,0.23773608531195123,2.2229967461441333,-10.515153645846112,-10.228518917878887,12.841773037484783,3.1999969482421875,-0.5988984350159114,-1.6775032043456974,-8.553024765806867,5.1980183571154726,-5.115263985076297,1.7602575763849018,5.009439325041882,84.53607760905712,39.48763130520307,3.43776078073059,5,-1.6999969482421875,-0.19000244140625,-15.164997100830078,-14.894996643066406,-11.449996948242188,0,-0.03462048637746684,-1.7944142415520734,147.0,1.018207396854184,145.0,2.154296875,150.60000610351562,-0.03462048637746684
1862,2007-05-08,150.0,150.0,148.08999633789062,149.10000610351562,5245.0,-0.001331537631862334,3.244481367196772,0.31034337609311036,41.67776534996155,42.98782375224841,0.24040471087533888,2.6942307793340206,-10.189334711753048,-9.723171212949921,13.564136144933997,2.1100006103515625,-1.2443955072314452,-1.9620002746582088,-8.692932972634708,4.76893242331829,-5.327466623646444,1.4034660743300265,4.416870096887038,83.42026126111793,37.71471815570188,3.365466348988249,5,-1.5,0.0099945068359375,-14.250003814697266,-14.694999694824219,-5.0,1,-0.033333333333333326,1.2068990918370568,150.1999969482422,-1.7944142415520734,147.0,1.018207396854184,145.0,-0.033333333333333326
1863,2007-05-09,147.14999389648438,150.0,145.77000427246094,150.0,10314.0,-0.019000040690104192,1.968411697309105,-3.1666949238750806,35.106719113969845,41.45757830377503,2.521577852876078,5.349914273220207,-7.234358290816118,-6.581287018013711,13.861263811687511,4.2299957275390625,-1.2793471583080418,-4.514505767822271,-11.55261447057913,2.523602934934587,-8.0335601192007,-0.9954514164438422,6.521863994589438,53.70172954223615,10.910792035082338,3.5190543513784247,5,1.350006103515625,2.8600006103515625,-9.86749267578125,-11.654991149902344,-2.149993896484375,2,-0.04553175145189203,3.244481367196772,150.0,1.2068990918370568,150.1999969482422,-1.7944142415520734,147.0,-0.04553175145189203
1864,2007-05-10,144.94000244140625,148.8699951171875,144.86000061035156,148.0399932861328,4998.0,-0.015018630966663782,-1.4601234747035998,1.0877137564381245,36.8561902949028,39.623205343952186,4.094571512665652,7.216337040066406,-4.936465065721109,-4.121239557426634,13.42157132280099,4.0099945068359375,-1.9558193876238477,-6.271497344970697,-13.824137180792974,1.281142490851579,-10.047817262881836,-2.4951774270595592,8.031543976203125,35.853701653346235,-8.963909381894752,3.7763199179111404,5,3.55999755859375,5.0699920654296875,-7.657501220703125,-9.444999694824219,2.05999755859375,3,-0.03753278839363505,1.968411697309105,147.14999389648438,3.244481367196772,150.0,1.2068990918370568,150.1999969482422,-0.03753278839363505
1865,2007-05-11,142.7899932861328,144.1999969482422,138.91000366210938,143.83999633789062,19743.0,-0.014833787215800531,4.977379115337201,0.33871166217925686,39.999988922846526,38.190885040162904,5.373691629168491,8.871353630443707,-2.4460907668015466,-1.7922921858836958,13.285196215848943,6.029998779296875,-2.589452449997765,-7.818505859374994,-16.043782669714375,0.4067709509643862,-11.931144264544685,-3.705867454205304,9.523260346419988,34.3666247241185,-12.509507154574507,4.112638405169688,5,2.5150070190429688,5.9600067138671875,-4.0399932861328125,-6.5399932861328125,4.9300079345703125,4,-0.018838765383417333,-1.4601234747035998,144.94000244140625,1.968411697309105,147.14999389648438,3.244481367196772,150.0,-0.018838765383417333
1866,2007-05-14,141.8000030517578,143.5,140.7899932861328,143.5,10738.0,-0.0069331905660307,2.188248916175243,1.619040006975426,31.077911023658913,36.956146459846025,5.674973618238965,9.057722951203232,-1.0044875511725309,-0.6523721608449478,12.61788737567508,2.7100067138671875,-3.0560898210626988,-8.003496551513678,-16.374188792923945,0.36719568989659024,-12.188842672218811,-3.8181504308085437,9.440990583159504,26.059516176523196,-19.91250236689448,4.185346120705134,5,3.4499969482421875,6.9499969482421875,-1.8600044250488281,-4.575004577636719,7.1100006103515625,0,-0.02715095924300026,4.977379115337201,142.7899932861328,-1.4601234747035998,144.94000244140625,1.968411697309105,147.14999389648438,-0.02715095924300026
1867,2007-05-15,141.6999969482422,143.0,135.3800048828125,142.0,13480.0,-0.0007052616457217109,5.626073918783544,0.17647270018220823,27.993467471738214,35.24196912232762,5.148480683095045,8.361741140294981,-0.41699463288378524,-0.48931499840503534,12.862894198624812,7.6199951171875,-3.7677986033882576,-7.326002502441412,-15.673098792113592,1.0210937872307682,-11.499550647277488,-3.152454357605336,8.554517488850507,43.228414337839304,-1.539476390526879,4.173548144836083,5,1.785003662109375,5.285003662109375,-0.9749984741210938,-4.474998474121094,3.4000091552734375,1,-0.02081860982198691,2.188248916175243,141.8000030517578,4.977379115337201,142.7899932861328,-1.4601234747035998,144.94000244140625,-0.02081860982198691
1868,2007-05-16,140.69999694824222,141.35000610351562,140.35000610351562,141.0,11626.0,-0.007057163172453973,-1.0000305180437934,0.9999999999999053,27.67677527424192,34.55050466326317,5.136656072922648,8.680546999755705,1.0653768256152887,0.6036888945679664,13.121141494730216,1.3499908447265625,-4.407381390856983,-7.611002349853493,-16.24826201483421,1.026257315127225,-11.929632182343852,-3.292372517363134,8.067066533422462,39.436589448918866,-3.2314193018111013,4.318629832490364,5,2.090003967285128,6.285003662109347,0.912502288818331,-3.474998474121122,4.550003051757784,2,0.03056150067536656,5.626073918783544,141.6999969482422,2.188248916175243,141.8000030517578,4.977379115337201,142.7899932861328,0.03056150067536656
1869,2007-05-17,140.30000305175778,141.0,139.55999755859378,141.0,3343.0,-0.0028428848980825983,3.114310626702916,2.333299425258441,26.653330267306913,34.006379609740826,5.363916731950781,8.226422416718094,1.9888237831983702,1.0442101057372213,13.042349325856778,1.4400024414062216,-4.696791306806659,-7.20099639892581,-15.640939555111686,1.2389467572600665,-11.420967977018762,-2.9810248208328574,7.128354570021685,55.782342347329475,15.82645135632643,4.219971578092943,5,2.4899978637695597,6.684997558593778,2.0000000000000284,-2.7499999999999716,3.9400024414062784,3,0.033499621140480995,-1.0000305180437934,140.69999694824222,5.626073918783544,141.6999969482422,2.188248916175243,141.8000030517578,0.033499621140480995
1870,2007-05-18,138.69000244140622,141.39999389648438,137.41000366210938,141.39999389648438,7010.0,-0.011475413936788192,1.9446515241945475,3.8714332425066953,27.0215557382558,32.673744828542496,6.337652331576834,9.19665433170681,4.114361575071058,2.6426759006080545,13.680068373621545,3.989990234375,-5.226143824737477,-8.105496978759788,-17.025665322113667,0.8146713645940906,-12.565581150436714,-3.645412807082863,7.533519906476556,40.76354124385479,-0.7573586699475783,4.460084171676935,5,4.000000000000028,8.294998168945341,6.167495727539091,1.3099975585937784,8.559997558593778,4,0.05991778363479794,3.114310626702916,140.30000305175778,-1.0000305180437934,140.69999694824222,5.626073918783544,141.6999969482422,0.05991778363479794
1871,2007-05-21,144.1699981689453,144.1699981689453,138.38999938964844,139.0,10652.0,0.03951255051606384,1.235977108856889,-1.9077544171799667,41.484277031508576,32.652246126492166,-0.09795136697908902,3.574659239238713,-0.872503445217319,-2.8282827936957347,15.373915825393524,5.779998779296875,-4.833830765837888,-2.419001007080084,-11.383627915998602,6.545625901838434,-6.901314461539357,2.0633124473791895,0.9691724324304403,100.0,53.02048252490047,4.4823134544592635,5,-1.4799957275390625,2.81500244140625,1.4375,-4.1699981689453125,3.0500030517578125,0,0.024623729602866185,1.9446515241945475,138.69000244140622,3.114310626702916,140.30000305175778,-1.0000305180437934,140.69999694824222,0.024623729602866185
1872,2007-05-22,147.30999755859375,147.30999755859375,144.0500030517578,144.4499969482422,2803.0,0.021779839283682545,1.279715951833455,0.5531918033415875,44.68152388620187,33.71611332340684,-4.089734798913241,0.11695784777381846,-3.617788418384805,-5.927961109611147,16.838958892619328,3.2599945068359375,-4.440172221645184,0.9264984130859375,-7.755827570727661,9.608824396899536,-3.4146645788208616,5.267661404992737,-11.92999267578125,100.0,49.63739984780779,4.341162991906792,5,-5.18499755859375,-0.3249969482421875,-1.260000228881836,-7.05999755859375,-0.2599945068359375,1,0.010861490258861739,1.235977108856889,144.1699981689453,1.9446515241945475,138.69000244140622,3.114310626702916,140.30000305175778,0.010861490258861739
1873,2007-05-23,147.6999969482422,148.60000610351562,147.3000030517578,148.41000366210938,4082.0,0.0026474740079560632,1.3853013228809408,-0.24825404277795265,55.248830524713966,35.75974001560808,-4.909833025622788,-0.6837787877216215,-3.5584940125497155,-6.295879176441332,18.2669392331447,1.3000030517578125,-4.52918046063391,1.5549980163574162,-6.673556096435334,9.783552129150166,-2.559279040038973,5.6692750727538055,-12.08139221191405,91.95702449587372,35.03904915945371,4.114277056396377,5,-5.709991455078125,-0.714996337890625,-1.4200000762939453,-7.404998779296875,-2.8499908447265625,2,-0.01760318820885054,1.279715951833455,147.30999755859375,1.235977108856889,144.1699981689453,1.9446515241945475,138.69000244140622,-0.01760318820885054
1874,2007-05-24,147.13999938964844,148.25,146.60000610351562,147.6999969482422,12203.0,-0.0037914527431573974,-1.0122071493701037,0.7887214974962928,50.28830206892477,36.90288592072788,-4.475605341531775,-0.5131695636631832,-2.5280710550263166,-5.698470112348758,19.812651910032898,1.649993896484375,-4.783619822097023,1.2255004882812557,-6.589863892152238,9.040864868714749,-2.682181701935491,5.133182678498002,-11.002138598632797,86.95257913023558,26.5557306978138,3.907682190216752,5,-5.149993896484375,-0.154998779296875,-0.8600025177001953,-6.845001220703125,-0.94000244140625,3,-0.012844905515076444,1.3853013228809408,147.6999969482422,1.279715951833455,147.30999755859375,1.235977108856889,144.1699981689453,-0.012844905515076444
1875,2007-05-25,146.5,147.5,145.5,147.5,8109.0,-0.004349594891281949,3.0,1.7857220708446866,41.48250612424402,38.05895204301511,-3.6364045677841546,-0.31874744300432667,-1.378954954360978,-4.990071701140209,21.329582953789856,2.0,-4.598975561515147,0.8580009460449105,-6.433812393092154,8.149814285181975,-2.7879057235236075,4.503907615613429,-9.863653396484352,79.43188322625288,21.176032410630356,3.6459066695685265,5,-4.5099945068359375,-0.7099990844726562,-0.2200031280517578,-6.2050018310546875,7.5,4,-0.015426583664409077,-1.0122071493701037,147.13999938964844,1.3853013228809408,147.6999969482422,1.279715951833455,147.30999755859375,-0.015426583664409077
1876,2007-05-29,145.5,147.49000549316406,145.5,146.5,9930.0,-0.0068259385665528916,-2.980010986328125,1.0,40.00887612052555,39.393997448435925,-2.2980277704253638,0.3445009454995329,0.13806513153841138,-4.006628974031827,23.178376640274113,1.9900054931640625,-4.369581581035334,0.08300094604493324,-6.9143754781883615,7.080377370278228,-3.4156872660717,3.5816891581615664,-8.38510701648434,31.86804342212489,-22.246117371363752,3.4986882121166447,5,-2.4949951171875,-0.30999755859375,0.7799968719482422,-5.2050018310546875,6.7100067138671875,1,0.012027491408934665,3.0,146.5,-1.0122071493701037,147.13999938964844,1.3853013228809408,147.6999969482422,0.012027491408934665
1877,2007-05-30,143.5800018310547,148.24000549316406,143.5800018310547,145.0,13591.0,-0.013195863704091537,-5.563393902923889,1.4199981689453125,41.732294594539226,40.955721817357855,-0.09309614460016746,1.9244827595019274,2.416105630448868,-2.0825865689248815,24.988246350062287,4.660003662109375,-4.163782315428477,-1.5584976196288949,-8.371235420459584,5.254240181201794,-4.9648665200442395,1.8478712807864497,-6.005704322739035,0.0,-51.92877533076626,3.40636890041534,5,-0.5749969482421875,1.6100006103515625,3.592496871948242,-3.285003662109375,1.660003662109375,2,0.025351715721047885,-2.980010986328125,145.5,3.0,146.5,-1.0122071493701037,147.13999938964844,0.025351715721047885
1878,2007-05-31,145.49000549316406,147.5,144.5,144.60000610351562,6413.0,0.01330271373277192,-4.504528592426682,-0.6267609417478858,51.29169381212547,43.693317766782144,-1.3993378610576315,-0.40894496020695215,1.0578116652965832,-3.9694147845098655,26.89592366789669,3.9199981689453125,-3.5578576506279944,0.6070060729980469,-5.708447469838461,6.922459615834555,-2.550720698420207,3.764732844416301,-7.47467964104041,40.8994520556897,-12.523104826378628,3.1577267714182575,5,-2.4850006103515625,-0.3000030517578125,2.229991912841797,-5.19500732421875,2.1100006103515625,3,0.010722369232895934,-5.563393902923889,143.5800018310547,-2.980010986328125,145.5,3.0,146.5,0.010722369232895934
1879,2007-06-01,146.0,146.0,144.19000244140625,145.22000122070312,7721.0,0.003505357671183207,3.6410266442349073,0.8764037238328732,58.167964894652094,47.15402989527061,-1.135129565057241,-0.8855851318874102,0.9730467504011244,-4.474428890747902,27.99229269890583,1.80999755859375,-2.8167896203764258,1.067000579833973,-5.268156628457064,7.40215778812501,-2.1005780243115453,4.234579183979491,-7.561286937820682,51.931250368371764,-3.7405763492941517,3.1675786041455116,6,-2.5049972534179688,-0.80999755859375,1.7199974060058594,-5.7050018310546875,4.44000244140625,4,-0.007876670523865537,-4.504528592426682,145.49000549316406,-5.563393902923889,143.5800018310547,-2.980010986328125,145.5,-0.007876670523865537
1880,2007-06-04,145.8300018310547,146.25,143.89999389648438,146.25,14836.0,-0.0011643710201734159,10.1905540417802,-0.5384600336476388,60.701013417695634,49.289222827069175,0.17230788684415188,-0.8513855296077679,1.6124625372685273,-4.310767083106555,28.844441367906438,2.350006103515625,-1.9316777768212319,0.9555023193359489,-5.320621311624194,7.231625950296092,-2.1825594961441084,4.093564134816006,-6.98483704722193,48.283223858702414,-10.674412020710335,3.1380618154800675,6,0.26000213623046875,-0.6399993896484375,2.0024948120117188,-5.535003662109375,5.3300018310546875,0,0.0025371673355401025,3.6410266442349073,146.0,-4.504528592426682,145.49000549316406,-5.563393902923889,143.5800018310547,0.0025371673355401025
1881,2007-06-05,145.0,145.88999938964844,143.49000549316406,144.0,26158.0,-0.005691571148824681,-1.376244504539892,-2.380962761126249,58.435598256627145,50.81745331267198,1.2655087237406804,-0.4542168691223196,2.911915666848131,-3.4689996283613596,30.069405030337904,2.399993896484375,-0.9323247011452054,0.38550033569336506,-5.371034371389044,6.142035042775774,-2.492767017847825,3.2637676892345553,-5.764641563379939,31.789358038651315,-27.953435040922074,2.878267353541202,6,1.0450057983398438,0.19000244140625,2.8324966430664062,-4.7050018310546875,8.0,1,0.06206896551724128,10.1905540417802,145.8300018310547,3.6410266442349073,146.0,-4.504528592426682,145.49000549316406,0.06206896551724128
1882,2007-06-06,145.0,145.88999938964844,142.7100067138672,144.89999389648438,21684.0,0.0,2.3829621453152394,0.100006103515625,61.5840709928991,51.52136892024811,1.0095403210785037,-0.8938381422414636,3.2421069961244484,-3.472283300293782,31.41231525519611,3.17999267578125,0.2488250213931451,0.6355003356933651,-4.541351641162748,5.8123523125494785,-1.9529256527347059,3.223926324121436,-5.3900556567041065,47.80786003943718,-13.904405317577726,2.588425988428059,6,0.48000335693359375,-1.4599990844726562,3.5449981689453125,-4.7050018310546875,6.5,2,0.049724184233566726,-1.376244504539892,145.0,10.1905540417802,145.8300018310547,3.6410266442349073,146.0,0.049724184233566726
1883,2007-06-07,140.44999694824222,145.0399932861328,140.00999450683594,145.00999450683594,22910.0,-0.03137933139143301,1.1774909504055804,-45.59719255416511,50.33023767706194,51.52602843226335,4.942764036203357,3.2975485866872134,7.983392403916298,1.0471462911035587,32.5635518645409,5.029998779296875,0.570767615213498,-3.5795028686523267,-8.863418647396287,1.7044129100916336,-6.221460758024307,-0.9375449792803465,-0.48045013453753427,7.051314969006067,-53.1220726246495,2.6419578893719784,6,3.675003051757784,3.0350036621093466,8.310001373290987,-0.15499877929690342,16.02000427246091,3,0.034104725161987925,2.3829621453152394,145.0,-1.376244504539892,145.0,10.1905540417802,145.8300018310547,0.034104725161987925
1884,2007-06-08,139.5,141.5500030517578,138.27999877929688,141.5500030517578,26163.0,-0.006763951362649734,2.1902433214984853,0.4495623134478217,51.83673017463545,52.676497771195734,5.246816852405715,4.02548655686212,9.017316534171329,1.9797361512300427,33.711284070288734,3.2700042724609375,0.5220173317543129,-4.257499694824219,-9.892476190902983,1.377476801254545,-7.074987942863601,-1.4400114467848368,9.100006103515625,15.307415732058002,-45.366397468428886,2.8174882480393775,6,3.7600021362304688,3.9850006103515625,9.447498321533203,0.7949981689453125,15.550003051757812,4,0.058064559881832345,1.1774909504055804,140.44999694824222,2.3829621453152394,145.0,-1.376244504539892,145.0,0.058064559881832345
1885,2007-06-11,140.10000610351562,142.72999572753906,138.41999816894528,138.41999816894528,7586.0,0.004301119021617339,-4.130925241369148,-0.8195148456631748,38.14795428228141,52.4697286780575,4.071680985555361,3.387288479495055,8.515098318132175,1.3242803889056631,33.82626708681172,4.309997558593778,0.04954532782059573,-3.522994232177723,-9.379272009894123,2.333283545538677,-6.451133121035923,-0.594855343319523,8.293599853515616,23.915994457912014,-30.470384408097622,2.9281388888582054,6,3.1599960327148438,2.6899948120117188,9.142494201660156,0.1949920654296875,15.5,0,0.07380439605584832,2.1902433214984853,139.5,1.1774909504055804,140.44999694824222,2.3829621453152394,145.0,0.07380439605584832
1886,2007-06-12,137.94999694824222,140.5,136.89999389648438,140.5,12194.0,-0.015346245978639206,1.8235308197251028,-1.517851790628562,21.075414028837073,50.174519726312816,5.630167967455748,5.5169319544575615,10.620648031373975,3.41072452825253,34.03729059563347,3.600006103515625,-0.3232238610808622,-5.480503082275362,-11.82208632611946,0.8610801615687365,-8.651294704197426,-2.3097114603532987,10.24133686523433,11.679670858446704,-35.411066808866444,3.1707916219220547,6,4.249999999999972,4.840003967285128,11.19750213623044,2.3450012207030966,14.400009155273409,1,0.09575938387895322,-4.130925241369148,140.10000610351562,2.1902433214984853,139.5,1.1774909504055804,140.44999694824222,0.09575938387895322
1887,2007-06-13,138.75,138.75,133.47999572753906,138.0,18597.0,0.005799224860134844,13.0533447265625,-0.2941172950687276,23.025947281334453,47.033881222891594,4.551630581980504,4.726943705988134,9.74104359530969,2.630998858302519,33.736651300719984,5.2700042724609375,-0.43312428137545567,-4.533000183105457,-11.174207844391617,2.1082074781807023,-7.853604013748537,-1.2123963524623775,8.98968021679687,45.58828188110814,4.000452543729459,3.3206038306430807,6,1.1149978637695312,2.9899978637695312,10.504997253417969,1.5449981689453125,16.25,2,0.10270270270270276,1.8235308197251028,137.94999694824222,-4.130925241369148,140.10000610351562,2.1902433214984853,139.5,0.10270270270270276
1888,2007-06-14,145.0,146.0,137.5,138.75,21395.0,0.04504504504504503,1.0606060606060606,8.333333333333334,45.197490930682804,45.592717449117224,-1.9838045563768105,-1.248399542305151,3.5549618714268547,-3.5939491684733014,32.61825748375727,8.5,-0.2880591114307265,1.501999664306652,-5.06511886666496,8.069118195278264,-1.78155960117914,4.785558929792444,1.8840991474413897,92.01278227836069,53.843241171387774,3.2835592654858,6,-5.135002136230469,-3.2600021362304688,4.254997253417969,-4.7050018310546875,6.0399932861328125,3,0.04482758620689653,13.0533447265625,138.75,1.8235308197251028,137.94999694824222,-4.130925241369148,140.10000610351562,0.04482758620689653
1889,2007-06-15,145.0,145.99000549316406,144.0,145.0,5480.0,0.0,1.0100954054345648,0.0,46.53419827950923,44.01862687820761,-2.392129999227194,-0.9256945188046473,3.4670678787128395,-3.582374620315818,31.34202097316908,1.9900054931640625,-0.05344201790103398,1.2669998168945256,-5.1529983032403095,7.686997937029361,-1.942999243172892,4.476998876961943,1.0798529422472427,92.01278227836069,56.622832798933196,3.209999060067419,6,-5.260002136230469,-3.8250045776367188,4.254997253417969,-4.7050018310546875,14.0,4,0.07910345669450436,1.0606060606060606,145.0,13.0533447265625,138.75,1.8235308197251028,137.94999694824222,0.07910345669450436
1890,2007-06-18,147.0,147.0,142.91000366210938,145.0,9728.0,0.01379310344827589,3.089996337890625,100.0,53.312718704675234,43.44941803910186,-4.703316370094711,-2.393948522744637,1.3216190686991354,-5.6190890541137435,29.8102715419127,4.089996337890625,-0.16858341086506812,2.8514999389648494,-3.262615635182641,8.96561551311234,-0.20555784810889577,5.908557726038595,-13.520004272460938,100.0,61.5139815894911,3.057057787073751,6,-6.760002136230469,-5.959999084472656,2.2549972534179688,-6.7050018310546875,10.100006103515625,0,0.05476192552216208,1.0100954054345648,145.0,1.0606060606060606,145.0,13.0533447265625,138.75,0.05476192552216208
1891,2007-06-19,147.72000122070312,148.89999389648438,146.0,147.0,16804.0,0.004897967487776267,-1.1323474963255507,0.3600006103515625,59.65484135213828,43.235059190128425,-5.584142235316051,-2.9875280749455726,0.5405194840020613,-6.415900327810903,28.8486758706066,2.899993896484375,-0.48583193540628145,3.394001007080078,-2.9254172912353624,9.713419305395519,0.23429185792235785,6.553710156237798,-13.969605407714852,92.3476471083008,46.969539130245025,3.159709149157725,6,-6.530006408691406,-6.530006408691406,-0.6925010681152344,-7.4250030517578125,2.5399932861328125,1,0.0533441972494928,3.089996337890625,147.0,1.0100954054345648,145.0,1.0606060606060606,145.0,0.0533441972494928
1892,2007-06-20,148.91000366210938,149.49000549316406,147.5,147.5,14898.0,0.008055797668376163,-1.8226954959634656,1.958335099393888,58.25288477045926,44.11535331161702,-6.885240045903515,-4.270465004423727,-0.6435309396062507,-7.624360162354833,28.639538510596594,1.9900054931640625,-0.8334006229623299,4.504003143310541,-2.011925884808136,11.019932171429218,1.2460386292511885,7.761967657369894,-14.553623925781267,95.16262247431523,47.18485005355312,3.2579645140593394,6,-7.4250030517578125,-7.4250030517578125,-1.910003662109375,-8.615005493164062,-1.2100067138671875,2,0.02310121789542041,-1.1323474963255507,147.72000122070312,3.089996337890625,147.0,1.0100954054345648,145.0,0.02310121789542041
1893,2007-06-21,145.10000610351562,148.5,142.22000122070312,148.5,12832.0,-0.025585907359447657,2.694123560510183,-2.4113369261736253,48.12657542739821,43.703113895257324,-2.6220043251472305,-0.701189829885891,2.97384893245669,-3.8435063795868416,29.10152569389578,6.69000244140625,-1.187419132700768,0.824005126953125,-5.5166001301817005,7.1646103840879505,-2.3462975016142877,3.9943077555205377,-9.835608821777356,39.61489945366431,-7.537981074438754,3.170302628567407,6,-3.6150054931640625,-3.6150054931640625,0.1349945068359375,-4.8050079345703125,-4.0,3,0.06822876278462475,-1.8226954959634656,148.91000366210938,-1.1323474963255507,147.72000122070312,3.089996337890625,147.0,0.06822876278462475
1894,2007-06-22,145.25,147.25,144.99000549316406,145.0,4191.0,0.0010337277062371086,-15.741381259183903,-0.07352954376138801,48.79166362020898,44.885748266138165,-2.090415042981874,-1.0540809873508294,2.599994999964707,-3.90710429600108,29.472260315490118,2.2599945068359375,-1.6257477726256013,1.0684989929199276,-5.147492924032434,7.284490909872289,-2.0394969655562534,4.1764949513961085,-9.132066225576182,41.678088013986866,-5.111560043985051,3.1079959584761787,6,-3.7649993896484375,-3.7649993896484375,-0.3624992370605469,-4.9550018310546875,-0.9799957275390625,4,0.03986226014549277,2.694123560510183,145.10000610351562,-1.8226954959634656,148.91000366210938,-1.1323474963255507,147.72000122070312,0.03986226014549277
1895,2007-06-25,144.24000549316406,145.58999633789062,142.50999450683594,145.25,3972.0,-0.006953490580626109,2.6450002257234435,-4.03997802734375,48.428465141755865,47.92497616757359,-0.48210166202002824,-0.2340823354442989,3.342375307681209,-2.8524342596165013,29.825819519488995,3.0800018310546875,-1.492479409249711,0.17150421142576988,-5.948450124770488,6.291458547622028,-2.8884729566723593,3.231481379523899,-7.319747415615836,27.78546197163588,-20.038197450989674,3.0599771680981283,6,-2.7550048828125,-2.7550048828125,0.6474952697753906,-3.94500732421875,2.8600006103515625,0,0.1023294089345792,-15.741381259183903,145.25,2.694123560510183,145.10000610351562,-1.8226954959634656,148.91000366210938,0.1023294089345792
1896,2007-06-26,147.25,148.66000366210938,143.5,144.0,16620.0,0.020867958903250328,-1.4282370174632353,-3.2178392832862475,54.137550198549434,51.38182093615303,-2.2732111409198126,-3.2741145957133995,-0.0040998900080921885,-5.7635512150679915,29.89561942252339,5.160003662109375,-1.2210122330916988,3.09399871826173,-3.1606898916031128,9.348687328126573,-0.03334558667069132,6.2213430231941516,-9.575557077514816,69.18838821526843,20.480257925300748,3.12734430493242,6,-3.7549972534179688,-5.7649993896484375,-2.4124984741210938,-6.9550018310546875,-2.089996337890625,1,0.06689308049925713,2.6450002257234435,144.24000549316406,-15.741381259183903,145.25,2.694123560510183,145.10000610351562,0.06689308049925713
1897,2007-06-27,147.22000122070312,147.22000122070312,143.63999938964844,146.5,10688.0,-0.00020372685430813942,8.944432670707414,0.22153883713942307,64.93163833099658,53.574503980632336,-1.0229681728973787,-3.117257441326842,-0.2969134409885328,-5.636080892469778,29.642877657028617,3.6100006103515625,-0.6415947114355731,2.881999969482422,-3.512392411201887,9.27639235016673,-0.31519622085974675,6.0791961598245905,-8.836624543977194,77.63972211954925,22.68482027121776,3.1971961903421566,6,-1.3649978637695312,-5.7350006103515625,-2.3824996948242188,-5.4250030517578125,-0.5200042724609375,2,0.02064932251681917,-1.4282370174632353,147.25,2.6450002257234435,144.24000549316406,-15.741381259183903,145.25,0.02064932251681917
1898,2007-06-28,147.0500030517578,147.89999389648438,144.41000366210938,147.89999389648438,12444.0,-0.0011547219639704842,7.211830176824343,-1.1805408383842666,67.245324948086,55.87574027714087,-0.5940690232628754,-2.9770296816935797,-0.385823364375085,-5.384417725868786,29.309450885767884,3.489990234375,0.4999591687598297,2.6340019226074105,-3.8568883169554624,9.124892162170283,-0.611443197174026,5.879447042388847,-8.0002286460456,73.82116725840908,13.278949373011955,3.2454451197814413,6,-1.1949996948242188,-5.56500244140625,-2.4950027465820312,-4.870006561279297,8.849990844726562,3,0.004420223617782604,8.944432670707414,147.22000122070312,-1.4282370174632353,147.25,2.6450002257234435,144.24000549316406,0.004420223617782604
1899,2007-06-29,144.85000610351562,147.0,142.72000122070312,147.0,32599.0,-0.014960876590174865,2.981405515890477,2.5294318283816533,60.11068960141352,56.63107037677845,1.7683775616450248,-0.9144912519127217,1.476006329137249,-3.0928444162900064,29.01896082611795,4.3300018310546875,1.5975983204373847,0.4915046691894531,-5.960562320405899,6.943571658784805,-2.7345288256082085,3.717538163987115,-5.173817832556296,38.048912409718966,-26.005717915954634,3.226033494797673,6,1.0049972534179688,-3.3650054931640625,-0.3625030517578125,-2.300006866455078,0.149993896484375,4,-0.02588884944416292,7.211830176824343,147.0500030517578,8.944432670707414,147.22000122070312,-1.4282370174632353,147.25,-0.02588884944416292
1900,2007-07-02,146.1999969482422,146.89999389648438,144.5800018310547,145.9499969482422,53415.0,0.009319922594699825,1.8121219967817708,-0.11627939986657393,68.17983739181307,57.578292158964544,0.3274021365701856,-2.3561423909612813,-0.08415682530272761,-4.341042082557209,28.659811323607354,2.3199920654296875,1.893599935264831,1.822995758056635,-4.6489273690067705,8.29491888512004,-1.4129658054750678,5.058957321588338,-5.934979643950584,58.585762579504944,-11.594359364618526,3.2359615635317076,7,-0.34499359130859375,-4.714996337890625,-1.712493896484375,-3.6499977111816406,-3.5999908447265625,0,-0.013201044569546072,2.981405515890477,144.85000610351562,7.211830176824343,147.0500030517578,8.944432670707414,147.22000122070312,-0.013201044569546072
1901,2007-07-03,154.0,154.25,147.3000030517578,147.3000030517578,37674.0,0.05335159517492438,-1.0746268996631678,26.79998779296875,75.68207211365008,59.514868530430185,-7.250577394691675,-9.957861469996601,-7.862958122623525,-12.02479619161835,27.640657056295854,8.050003051757812,2.37204518025041,9.172998809814459,1.398255948619294,16.947741671009624,5.285627379216862,13.060370240412055,-13.181483404376053,97.83174304884665,23.527158688596458,3.887371430597585,7,-5.7649993896484375,-10.135002136230469,-10.109996795654297,-11.450000762939453,3.5,1,-0.044805155171976474,1.8121219967817708,146.1999969482422,2.981405515890477,144.85000610351562,7.211830176824343,147.0500030517578,-0.044805155171976474
1902,2007-07-04,152.2100067138672,154.0,151.8000030517578,152.89999389648438,7653.0,-0.011623333026836491,-1.9139138431067413,-0.10298320849208933,64.28857839054933,61.31064663744698,-5.524177423040953,-8.01073146892412,-6.17270798259824,-10.2132068473189,26.418159020114988,2.1999969482421875,2.5046420403362504,7.022505187988287,-1.4254918749462888,15.470502250922863,2.798506656520999,11.246503719455575,-10.31697144589316,82.30708150814552,9.819359422283085,4.223998531467289,7,-3.8300094604492188,-8.345008850097656,-8.112503051757812,-9.66000747680664,-4.7100067138671875,2,-0.04631760555014497,-1.0746268996631678,154.0,1.8121219967817708,146.1999969482422,2.981405515890477,144.85000610351562,-0.04631760555014497
1903,2007-07-05,145.24000549316406,153.99000549316406,143.83999633789062,152.5,29578.0,-0.04579200389765259,-1.0178918932856864,10.521926623764347,50.37267972573956,61.48631509361705,1.6402622380351204,-0.6993302083981803,0.5806516657112581,-3.241961602171102,25.09449817819788,10.150009155273438,2.251496033805921,-0.1869964599609375,-8.335780111310072,7.961787191388197,-4.261388285635519,3.887395365713644,-2.358413046627959,21.856067122798194,-46.172349151375116,4.074391825674567,7,3.1399917602539062,-1.3750076293945312,-1.1425018310546875,-2.6900062561035156,3.1599884033203125,3,0.01005226796928782,-1.9139138431067413,152.2100067138672,-1.0746268996631678,154.0,1.8121219967817708,146.1999969482422,0.01005226796928782
1904,2007-07-06,147.60000610351562,148.0,145.8000030517578,146.0,16241.0,0.016248970814467745,-1.1999969482421875,-0.22038668238785517,50.92138622677321,61.76330632528564,-0.39262242606548625,-2.55223912786019,-1.949822441124752,-5.55265275414078,23.41972595568923,2.7599945068359375,1.9896551404428635,1.7680038452148494,-5.933326131173317,9.469333821603016,-2.082661142979248,5.618668833408947,-3.8089410527024086,36.1191973381411,-26.713953027635505,3.8506649881940875,7,0.8849945068359375,-3.7350082397460938,-3.50250244140625,-3.9550094604492188,-5.980010986328125,4,0.056232977301828635,-1.0178918932856864,145.24000549316406,-1.9139138431067413,152.2100067138672,-1.0746268996631678,154.0,0.056232977301828635
1905,2007-07-09,150.44000244140625,150.44000244140625,147.0,147.0,6596.0,0.01924116680522947,1.0,2.149993324305251,53.921574666510615,61.73930904394798,-2.5263320566543257,-4.825264128087099,-4.9372535499688865,-8.32712300029499,21.90606833807305,3.44000244140625,2.35534907928033,4.091000366210949,-3.374808092572806,11.556808824994704,0.35809613681905716,7.823904595602841,-6.600006103515625,63.400612696597925,4.123184091041445,3.7329042293918815,7,-1.9550018310546875,-6.575004577636719,-6.097499847412109,-6.795005798339844,-12.250000000000028,0,-0.03616061122788827,-1.1999969482421875,147.60000610351562,-1.0178918932856864,145.24000549316406,-1.9139138431067413,152.2100067138672,-0.03616061122788827
1906,2007-07-10,151.16000366210938,151.5399932861328,149.25,151.5399932861328,13189.0,0.004785969217087516,11.052925350359395,-0.11046202161068824,53.288515885929606,60.44562877227388,-2.942843536188377,-4.748310122891667,-5.736499002367708,-8.960778974740464,19.966348802050582,2.2899932861328125,2.744853982624022,4.150501251220703,-2.4769399634819536,10.77794246592336,0.8367806438693606,7.464221858572046,-6.487207031249994,72.04729021425375,16.594076336432494,3.313720607351334,7,-2.6750030517578125,-7.295005798339844,-5.520000457763672,-7.290008544921875,-13.160003662109375,1,-0.0566287202382455,1.0,150.44000244140625,-1.1999969482421875,147.60000610351562,-1.0178918932856864,145.24000549316406,-0.0566287202382455
1907,2007-07-11,153.0,153.47000122070312,149.14999389648438,150.50999450683594,16092.0,0.012172507894373963,1.5189488809505802,-6.55282496084809,62.25186688488402,59.890800098584776,-4.332313430303344,-5.761383465547624,-7.608590068443192,-10.694870409076259,17.254135431397515,4.32000732421875,3.315503264407255,5.277997589111322,-0.6362616704248012,11.192256848647446,2.320867959343275,8.23512721887937,-7.561027099609362,90.2462600967241,31.43510116408647,2.957129629768056,7,-4.5149993896484375,-9.135002136230469,-7.382495880126953,-9.1300048828125,-22.94000244140622,2,0.02941176470588225,11.052925350359395,151.16000366210938,1.0,150.44000244140625,-1.1999969482421875,147.60000610351562,0.02941176470588225
1908,2007-07-12,151.5,155.10000610351562,149.0,153.02000427246094,28280.0,-0.009803921568627416,1.1478864726188398,-0.610442136225756,59.30337356315574,59.80109831655614,-2.385566725911758,-3.9520766453487113,-6.205522030574002,-9.109386532553202,16.69456886374891,6.100006103515625,3.479813924748271,3.452997589111334,-2.5452331317146957,9.451228309937363,0.45388222869831907,6.4521129495243486,-5.356144931640614,61.29026965388812,0.2990085203041417,2.9991153604130143,7,-2.029998779296875,-7.209999084472656,-6.989997863769531,-6.2050018310546875,-23.5,3,-0.02640264026402639,1.5189488809505802,153.0,11.052925350359395,151.16000366210938,1.0,150.44000244140625,-0.02640264026402639
1909,2007-07-13,156.47000122070312,157.25,152.60000610351562,152.60000610351562,13903.0,0.03280528858549925,-1.4031006529350534,-2.546042262711439,66.28495961802204,59.59055634169047,-6.184273771313002,-8.452056281129217,-11.036169337157673,-13.960143925713425,16.25685935293994,5.75,3.513244779860912,7.849498748779297,0.9519964576860787,14.747001039872515,4.4007476032326736,11.29824989432592,-9.43053104882813,92.3902558117378,26.075134809645206,3.448751145546612,7,-5.9250030517578125,-11.105003356933594,-12.665000915527344,-10.745002746582031,-20.970001220703125,4,-0.05157542826906414,1.1478864726188398,151.5,1.5189488809505802,153.0,11.052925350359395,151.16000366210938,-0.05157542826906414
1910,2007-07-16,155.0500030517578,156.89999389648438,154.0,156.3699951171875,6420.0,-0.009075210314227533,1.4369802853021318,-0.3410836513894584,60.845395182106294,57.94203668263005,-3.773731142559825,-6.743808542342492,-9.554920423247182,-12.431940349596204,15.589545221197373,2.899993896484375,3.5075639896014934,6.027000427246094,-1.3921231811223151,13.446124035614503,2.3174386230618893,9.736562231430298,-6.785269300507821,73.33337032433712,7.076767958412091,3.7095618041841973,7,-4.5050048828125,-9.685005187988281,-11.677501678466797,-8.06500244140625,-19.050003051757812,0,-0.0866172697209634,-1.4031006529350534,156.47000122070312,1.1478864726188398,151.5,1.5189488809505802,153.0,-0.0866172697209634
1911,2007-07-17,155.60000610351562,156.6999969482422,154.25,155.52000427246094,8506.0,0.003547262437487486,1.1491356636617343,-0.06060781208457119,61.485758455916795,57.63061224544865,-4.551549414932168,-7.033819899859054,-10.139180037984232,-12.848683888535675,15.419735144876533,2.4499969482421875,3.901446117006401,6.183003234863293,-1.7630062244953706,14.129012694221956,2.209998505183961,10.156007964542624,-6.25704040241564,80.00007398200758,14.556150781268926,3.973004729679327,7,-5.0550079345703125,-10.235008239746094,-12.575004577636719,-8.615005493164062,-19.600006103515625,1,-0.11188947930070836,1.4369802853021318,155.0500030517578,-1.4031006529350534,156.47000122070312,1.1478864726188398,151.5,-0.11188947930070836
1912,2007-07-18,152.35000610351562,155.75,151.22000122070312,155.02000427246094,6091.0,-0.020886888640851864,1.1937095206954773,-33.37421323669655,56.698692395249104,58.33350254206083,-1.429979715989674,-3.7027305438931535,-6.95546069519537,-9.490953664636322,15.227543673129023,4.529998779296875,3.9523873660980655,2.761003112792963,-5.287067515748646,10.809073741334572,-1.2630322014778415,6.785038427063768,-2.058196286547627,40.60613458806818,-22.795873822259317,4.024035314270805,7,-0.8250045776367188,-6.985008239746094,-9.85500717163086,-5.3650054931640625,-14.650009155273409,2,-0.09419104383734245,1.1491356636617343,155.60000610351562,1.4369802853021318,155.0500030517578,-1.4031006529350534,156.47000122070312,-0.09419104383734245
1913,2007-07-19,155.0,155.5,151.4499969482422,152.0,7149.0,0.01739411742907193,1.0250015258789062,-1.1235962761671268,62.68432786925259,59.640496057891866,-2.8495892249792405,-5.874185908032899,-9.550430379958954,-12.011923860135937,14.023897727257218,4.0500030517578125,3.046775397556729,4.915997314453136,-3.1871748470233854,13.019169475929658,0.8644112337148613,8.967583395191411,-3.873207361068154,62.686559610508574,-3.7604127800381306,4.051586080738261,7,-2.875,-7.625,-14.197502136230469,-8.965003967285156,-15.850006103515625,3,-0.1609032415574595,1.1937095206954773,152.35000610351562,1.1491356636617343,155.60000610351562,1.4369802853021318,155.0500030517578,-0.1609032415574595
1914,2007-07-20,151.0399932861328,155.05999755859375,150.22000122070312,154.6999969482422,7784.0,-0.025548430412046352,1.2100415261559043,-1.220001220703125,55.678081760195674,59.83566351274577,1.8435660637498188,-1.53696772160896,-5.509035068161779,-7.941417436027535,12.855737403836635,4.839996337890625,2.6431846861667907,0.6664909362793026,-7.116916253984272,8.449898126542877,-3.2252126588524845,4.55819453141109,6.2100067138671875,12.275343779980814,-52.88716745093245,3.891703595131786,7,2.0850067138671875,-1.30499267578125,-10.237495422363281,-5.004997253417969,-16.639999389648438,4,-0.15254233521108174,1.0250015258789062,155.0,1.1937095206954773,152.35000610351562,1.1491356636617343,155.60000610351562,-0.15254233521108174
1915,2007-07-23,159.0,159.0,151.0,152.0,14009.0,0.05270131797998445,1.2857142857142858,-1.9125663923422636,55.843852434165704,60.11958979588311,-5.335608132353713,-8.784902295326987,-13.224167328535316,-15.606996403747303,11.249884960058653,8.0,3.4204587225554235,7.888497924804682,-0.23768570331017713,16.01468155291954,3.8254061107472523,11.951589738862111,-8.779998779296875,100.0,37.36011939928751,4.063091814057428,7,-5.0,-8.389999389648438,-18.542503356933594,-12.965003967285156,-28.94000244140622,0,-0.14779874213836475,1.2100415261559043,151.0399932861328,1.0250015258789062,155.0,1.1937095206954773,152.35000610351562,-0.14779874213836475
1916,2007-07-24,157.10000610351562,158.8800048828125,156.0,157.91000366210938,8775.0,-0.011949647147700526,1.0945490056818181,-0.11571393694196429,55.700628886962214,59.391674462780685,-2.7987319555279555,-6.439279483825629,-11.06441306580382,-13.36331203886374,10.425016439141444,3.0,4.0357475034527965,5.496003723144526,-2.8361210189322605,13.828128465221312,1.3299413521061467,9.662066094182904,-6.8800048828125,78.35997539128894,17.455715378850755,4.166062371038391,7,-3.100006103515625,-6.4900054931640625,-16.460006713867188,-11.065010070800781,-26.600006103515625,1,-0.13430939073046566,1.2857142857142858,159.0,1.2100415261559043,151.0399932861328,1.0250015258789062,155.0,-0.13430939073046566
1917,2007-07-25,150.25999450683594,156.52000427246094,150.1999969482422,156.5,15032.0,-0.043539219165737664,1.0127366868577898,7.703733705071208,55.86995774929344,59.01018381679599,4.036183912790364,0.6747531129238666,-4.035542950320917,-6.202163336372394,9.64358988439696,6.9000091552734375,4.1883171153625085,-1.4960075378417912,-9.599161581928286,6.607146506244703,-5.547584559885024,2.555569484201442,8.740005493164062,0.6817902021268664,-62.47003670537303,4.051577022043244,7,4.340003967285156,0.350006103515625,-9.069999694824219,-4.224998474121094,-18.330001831054716,2,-0.09490213648441992,1.0945490056818181,157.10000610351562,1.2857142857142858,159.0,1.2100415261559043,151.0399932861328,-0.09490213648441992
1918,2007-07-26,147.6999969482422,153.16000366210938,146.9199981689453,151.3000030517578,13323.0,-0.01703712000653168,-1.4186050637852416,0.5769235471762707,50.116376663291234,57.21367459960367,6.705633841001543,3.4635198383817,-1.2803024935814165,-3.334411081663035,9.223839832177532,6.2400054931640625,4.268081632047796,-4.088504791259766,-12.117057484624041,3.94004790210451,-8.10278113794189,-0.074228444577642,11.180007934570312,6.456942558499384,-57.63106921358344,4.014276346682136,7,5.260002136230469,2.910003662109375,-6.214996337890625,-1.6650009155273438,-10.660003662109403,3,-0.06770480844020754,1.0127366868577898,150.25999450683594,1.0945490056818181,157.10000610351562,1.2857142857142858,159.0,-0.06770480844020754
1919,2007-07-27,141.10000610351562,147.25999450683594,140.0,146.60000610351562,23390.0,-0.0446851115849336,1.1290378875678482,1.527775187555631,40.00428500229601,54.89799569073586,12.176610966796375,10.296049183430114,5.455159236325528,3.5558037656778083,8.816615332599898,7.6999969482421875,3.680747342621828,-10.500995635986328,-19.345523762199065,-1.6564675097735915,-14.923259699092682,-6.078731572879974,17.301598510742195,5.7895058079769735,-55.97361430791133,4.422264063106363,7,8.399993896484375,8.399993896484375,0.3849945068359375,4.934989929199219,-2.20001220703125,4,-0.013820071741178053,-1.4186050637852416,147.6999969482422,1.0127366868577898,150.25999450683594,1.0945490056818181,157.10000610351562,-0.013820071741178053
1920,2007-07-30,144.27000427246094,145.92999267578125,140.0,140.00999450683594,13937.0,0.022466321983145132,-1.7710254051780074,-0.7745472301136364,42.993695702433435,52.843322051459936,8.176507320558528,7.350933390065137,2.512163797075573,0.6974093954493128,8.387383915051261,5.92999267578125,3.348844600221838,-7.2344978332519645,-16.36464911986525,1.8956534533613194,-11.799573476558606,-2.6694221899453225,13.027504064941411,22.616542204118577,-36.28233274933184,4.565075643306643,7,5.2299957275390625,5.2299957275390625,-2.785003662109375,1.7649917602539062,-7.320007324218722,0,-0.06841346145201854,1.1290378875678482,141.10000610351562,-1.4186050637852416,147.6999969482422,1.0127366868577898,150.25999450683594,-0.06841346145201854
1921,2007-07-31,147.10000610351562,147.1300048828125,143.00999450683594,145.3699951171875,12803.0,0.019616009892881703,3.6033415736083882,0.4061049343801937,44.11882629013722,51.44555915089195,4.485701915691038,4.192445560649276,-0.22993380110244743,-1.8492702971590234,9.443331313768935,4.1200103759765625,2.291011362244035,-4.059496307373053,-13.31322928337022,5.194236668624114,-8.686362795371622,0.5673701806255167,9.15965173364259,42.97823406348283,-11.461541941769575,4.626866487998578,7,2.399993896484375,2.399993896484375,-5.6150054931640625,-1.0650100708007812,-11.340011596679688,1,-0.11583961820457467,-1.7710254051780074,144.27000427246094,1.1290378875678482,141.10000610351562,-1.4186050637852416,147.6999969482422,-0.11583961820457467
1922,2007-08-01,145.16000366210938,146.9499969482422,141.38999938964844,146.0,15726.0,-0.01318832332366493,3.058406843090083,-0.4855439326853534,43.7351822399779,49.34009852541698,5.921226459732935,5.878597349835786,1.6760152175979783,0.2937974361948079,10.639798664120216,5.7100067138671875,1.4916935150500876,-5.646998596191395,-15.262285495620233,3.9682883032374434,-10.454642045905814,-0.8393551464769757,10.12407470481935,39.20974336022559,-13.770150262637394,4.807643449714421,8,4.339996337890625,4.339996337890625,-2.670001983642578,0.8749923706054688,-11.160003662109375,2,-0.10099203149810909,3.6033415736083882,147.10000610351562,-1.7710254051780074,144.27000427246094,1.1290378875678482,141.10000610351562,-0.10099203149810909
1923,2007-08-02,146.6999969482422,147.94000244140625,144.97999572753906,145.0,12779.0,0.010608936671822278,-2.4022958266466725,-2.0238147138964577,39.643836493836154,47.55851571804371,3.442029277264595,4.6942687591617585,0.10658848793269726,-1.0113566711412432,10.534222871474098,2.9600067138671875,0.5791347850573629,-4.180004882812511,-13.638220316285327,5.2782105506603045,-8.909112599548905,0.5491028339238824,7.667036716670822,84.3828071551015,34.88490610411423,4.729107716736402,8,2.8000030517578125,2.8000030517578125,-3.0299949645996094,-0.6650009155273438,-11.879989624023409,3,-0.10068169447659925,3.058406843090083,145.16000366210938,3.6033415736083882,147.10000610351562,-1.7710254051780074,144.27000427246094,-0.10068169447659925
1924,2007-08-03,155.89999389648438,156.47000122070312,146.5,146.5,20597.0,0.06271300027012328,-1.121278232836286,5.529418100546625,50.773422103669255,46.995134570210766,-5.583212349527798,-4.060200136250245,-8.998490832242794,-9.911531625341809,9.766324778532084,9.970001220703125,0.278262220047111,4.604992675781261,-4.974834755139483,14.184820106702006,-0.184921039679125,9.394906391241648,-15.899993896484375,96.5391178993828,47.98847162729442,4.789913715460378,8,-6.459991455078125,-6.399993896484375,-12.229991912841797,-9.864997863769531,-23.899993896484375,4,-0.1209749926152941,-2.4022958266466725,146.6999969482422,3.058406843090083,145.16000366210938,3.6033415736083882,147.10000610351562,-0.1209749926152941
1925,2007-08-06,145.0,155.7899932861328,145.0,154.8000030517578,20441.0,-0.06991657680064978,-1.2020387604261873,-1.0425541930854916,41.883607898118946,45.45991001589485,3.488936659591019,6.757823097368714,1.892351056608419,1.2459881405441422,9.621241142164818,10.899993896484375,-0.8335317252609116,-6.023001098632818,-16.005496628387647,3.9594944311220104,-11.014248863510232,-1.031753333755404,-4.6705999755859295,23.938993183126694,-19.781162897091367,4.99124776487741,8,3.2600021362304688,4.5,-1.3299980163574219,1.0349960327148438,-10.940002441406222,0,-0.042069007610452624,-1.121278232836286,155.89999389648438,-2.4022958266466725,146.6999969482422,3.058406843090083,145.16000366210938,-0.042069007610452624
1926,2007-08-07,142.60000610351562,148.72999572753906,141.44000244140625,146.6999969482422,26771.0,-0.016551682044719795,-1.2710265935575569,0.4183662824463257,42.435994747849925,43.967247460178896,4.040728798033513,8.942108898873698,4.287354033224517,3.8966372946439947,9.921244343359293,7.2899932861328125,-1.4474750910658827,-7.9949951171875,-18.66322565001812,2.67323541564312,-13.329110383602796,-2.6608798507722042,-1.9477940551757627,8.023916226425023,-34.59929606523988,5.334115266415306,8,5.6349945068359375,6.899993896484375,1.0699958801269531,3.4349899291992188,-8.540008544921847,1,-0.03962138087968925,-1.2020387604261873,145.0,-1.121278232836286,155.89999389648438,-2.4022958266466725,146.6999969482422,-0.03962138087968925
1927,2007-08-08,157.5,158.67999267578125,142.7100067138672,143.66000366210938,43491.0,0.10448803126746165,-1.0292243799537777,-3.3756164006297054,51.62972659506109,44.13539745259777,-10.867055067040724,-5.906289159905555,-10.38269770472661,-10.736483647887724,10.503861858234146,16.079986572265625,-2.377476605129857,6.679998779296881,-4.384267237659316,17.744264796253077,1.1478657708187825,12.212131787774979,-16.53143216821286,93.15549104297953,50.877883799989604,5.532133008478096,8,-8.160003662109375,-8.0,-11.450000762939453,-12.660003662109375,-17.5,2,-0.13803178090897816,-1.2710265935575569,142.60000610351562,-1.2020387604261873,145.0,-1.121278232836286,155.89999389648438,-0.13803178090897816
1928,2007-08-09,147.5,156.39999389648438,145.11000061035156,156.39999389648438,54315.0,-0.06349206349206349,1.537078882850138,-0.6430633129662255,47.86077208315729,45.00834046158236,-1.00398815219188,3.982880197420201,-0.32579005805058614,-0.4437781306324382,11.110074872826809,12.389999389648438,-3.4975048666014743,-3.1200012207031307,-14.276735572295337,8.036733130889075,-8.698368396499234,2.4583659550929724,-6.05999755859375,35.150817814911846,-10.470702631002673,5.578367175796106,8,1.839996337890625,2.0,-1.37750244140625,-3.2600021362304688,-1.5,3,-0.09152542372881356,-1.0292243799537777,157.5,-1.2710265935575569,142.60000610351562,-1.2020387604261873,145.0,-0.09152542372881356
1929,2007-08-10,148.39999389648438,150.85000610351562,144.97999572753906,146.5,22597.0,0.006101653535487195,-1.3765212449188875,-0.2134826066830113,42.996821218437496,45.00868774113836,-0.8488471591151381,2.579557925211418,-1.173686150425283,-1.1140750755397448,11.305155619658972,5.8700103759765625,-4.169229047174156,-1.8165069580078068,-12.66178347745867,9.028769561443056,-7.239145217733238,3.6061313017176246,-6.270391845703131,40.371203002195,1.5609354674492266,5.422638259725436,8,1.6350021362304688,1.100006103515625,-2.277496337890625,-4.159996032714844,-10.399993896484375,4,-0.09150934724254933,1.537078882850138,147.5,-1.0292243799537777,157.5,-1.2710265935575569,142.60000610351562,-0.09150934724254933
1930,2007-08-13,141.6199951171875,148.77999877929688,141.22999572753906,147.3000030517578,18676.0,-0.04568732518969121,-1.3374598158081836,-2.9894874636598723,40.392243470974385,44.594622983453604,6.163918397363915,8.750467129262688,5.586180786223423,5.877049172999534,11.323740159936978,7.5500030517578125,-4.54813012647125,-7.925005340576178,-19.166039381468067,3.3160287003157123,-13.545522361022137,-2.3044883201302184,17.05999755859375,2.2349539132023963,-30.268312440987593,5.620517020445946,8,8.334999084472656,7.8800048828125,4.555004119873047,2.6200027465820312,-2.699996948242216,0,-0.06792822658429809,-1.3765212449188875,148.39999389648438,1.537078882850138,147.5,-1.0292243799537777,157.5,-0.06792822658429809
1931,2007-08-14,138.19000244140622,144.1999969482422,136.22000122070312,142.72000122070312,22681.0,-0.024219692091805523,1.1308427588904462,0.7975338822549715,42.17757603243131,44.42155562705954,9.160429869207945,11.393416129292433,8.982527263345645,9.500365465405167,11.612171016537731,7.9799957275390625,-3.926218907057603,-10.484497833251993,-22.42585890502781,1.4568632385238232,-16.4551783691399,-4.513817297364085,20.140990295410177,8.77115748081768,-26.61068568474628,5.970680535887906,8,9.259994506835966,9.419998168945341,7.984996795654325,6.04999542236331,1.489990234375,1,-0.02988642311200196,-1.3374598158081836,141.6199951171875,-1.3765212449188875,148.39999389648438,1.537078882850138,147.5,-0.02988642311200196
1932,2007-08-15,138.0,138.61000061035156,137.10000610351562,137.69000244140622,13028.0,-0.0013749362330808257,-1.0268515484188103,-0.06843215058037892,43.514306603093104,44.85160786142142,9.194921222179374,11.018135637504031,9.135981949393738,9.810781178913828,12.419176550098395,1.5099945068359375,-3.672391557147307,-9.95699996948241,-22.668130396069756,2.754130457104935,-16.312565182776098,-3.6014347561887234,19.44655307617188,8.820611622090016,-28.97167838541623,6.355565213293676,8,9.449996948242188,9.610000610351562,8.174999237060547,6.239997863769531,-4.5,2,-0.028550742329030543,1.1308427588904462,138.19000244140622,-1.3374598158081836,141.6199951171875,-1.3765212449188875,148.39999389648438,-0.028550742329030543
1933,2007-08-16,130.05999755859378,137.5,130.05999755859378,137.5,16423.0,-0.05753624957540737,-1.0000000000000075,-24.000196889149116,42.74828318497503,43.95992575934428,16.233432810870596,17.912265967669555,17.093102217201277,17.780263158607596,13.601070434896512,7.940002441406222,-3.9056807430214633,-16.650002288818342,-31.210725479394426,-2.089279098242258,-23.930363884106384,-9.3696406935303,26.537493443359352,0.0,-40.11204209808851,7.280361595288035,8,14.309997558593722,14.470001220703097,16.11500167846677,14.180000305175753,4.160003662109347,3,0.07642628500687243,-1.0268515484188103,138.0,1.1308427588904462,138.19000244140622,-1.3374598158081836,141.6199951171875,0.07642628500687243
1934,2007-08-17,128.0,131.0,127.51000213623048,128.96000671386722,42489.0,-0.015838825136573753,-2.5979314141891208,0.1290331181243224,39.15477130825515,43.65672169380385,15.555441190802725,19.138925209426418,19.17725910974559,19.808402910003736,14.663965715190951,3.489997863769517,-4.064445847511848,-17.558000183105463,-34.176587245626365,-0.9394131205845611,-25.86729371436593,-9.248706651844998,27.00524139535156,2.303704471571917,-38.368157918930095,8.309293531260458,8,15.09499740600586,15.255001068115234,18.880001068115234,16.290000915527344,6.0,4,0.140625,-1.0000000000000075,130.05999755859378,-1.0268515484188103,138.0,1.1308427588904462,138.19000244140622,0.140625
1935,2007-08-20,135.5,136.46000671386722,131.92999267578122,131.92999267578122,24501.0,0.05859375,-1.5378177839325622,-3.718731622029642,42.72087624710211,43.68837519372077,7.3377986390689784,10.317055493380565,11.769724262671076,12.32238861244332,15.315976478369775,8.460006713867216,-3.9837080212388685,-8.88300018310548,-24.808526395284076,7.042526029073116,-16.845763289194792,-0.9202370770161679,17.30562225462188,47.87297991260702,7.1833357913939295,7.962763106089301,8,7.594997406005859,7.755001068115234,12.454998016357422,9.864997863769531,-3.1199951171875,0,0.01845018450184499,-2.5979314141891208,128.0,-1.0000000000000075,130.05999755859378,-1.0268515484188103,138.0,0.01845018450184499
1936,2007-08-21,136.0,138.99000549316406,135.02000427246094,136.60000610351562,10063.0,0.0036900369003689537,-2.1015664115585437,-0.16806859174915664,44.14621141468784,42.85687350701264,6.485111477892048,8.595965085326782,11.43921771593989,11.78034537455926,15.858949319599274,3.970001220703125,-5.331826830668319,-7.327999877929699,-22.483323896428516,7.827324140569118,-14.905661887179122,0.2496621313197238,14.781972645150574,73.95466359895977,31.71141127871246,7.577662009249409,8,5.954998016357422,7.255001068115234,11.954998016357422,9.364997863769531,-2.5599975585937784,1,0.021470574771656592,-1.5378177839325622,135.5,-2.5979314141891208,128.0,-1.0000000000000075,130.05999755859378,0.021470574771656592
1937,2007-08-22,136.0,138.58999633789062,133.94999694824222,138.03999328613278,15816.0,0.0,1.955414198451749,3.3999542240984217,43.02477077489019,42.31954002831628,3.480638294849797,7.8767087632193125,11.586415321784926,11.716319557189394,16.230098281514035,4.639999389648409,-5.249066603289975,-6.615000152587896,-21.73889501094132,8.508894705765528,-14.176947581764608,0.9469472765888156,12.920215004436955,73.95466359895977,35.511623773107374,7.561947429176708,8,3.180004119873047,7.255001068115234,11.954998016357422,9.364997863769531,-1.7700042724609375,2,0.02705876967486187,-2.1015664115585437,136.0,-1.5378177839325622,135.5,-2.5979314141891208,128.0,0.02705876967486187
1938,2007-08-23,137.69999694824222,139.97999572753906,135.71000671386722,139.05999755859378,13124.0,0.012499977560604503,1.6687456786591623,0.6666691599410682,36.84970680840004,41.6365273160899,0.2730324523575405,5.680359338378736,9.854917981347313,9.997458272780392,15.932726848482343,4.269989013671847,-5.0167461652618215,-4.41500320434568,-19.492194019040596,10.662187610349235,-11.953598611693138,3.1235922030017775,9.507401026738222,81.7161190773508,48.53070631605705,7.538595407347457,8,0.44500350952145595,5.5550041198730185,10.745002746582003,7.665000915527315,-2.779998779296932,3,-0.0305010678382287,1.955414198451749,136.0,-2.1015664115585437,136.0,-1.5378177839325622,135.5,-0.0305010678382287
1939,2007-08-24,139.14999389648438,139.75,137.22000122070312,137.22000122070312,12740.0,0.010530116052124283,-1.6217703424939123,-1.419111624723715,45.104594902565886,42.16012191960007,-2.9357931214601933,4.29709623359571,8.389620262284609,8.460993178990662,14.568246631530771,2.529998779296875,-6.722365847540118,-2.8675056457519474,-17.997461400351227,12.262450108847318,-10.432483523051587,4.6974722315476924,6.481612411396071,89.68942215651155,53.04859253953971,7.5649778772996354,8,-3.294994354248047,4.105007171630859,10.600006103515625,6.215003967285156,-4.149993896484375,4,-0.03542934166025724,1.6687456786591623,137.69999694824222,1.955414198451749,136.0,-2.1015664115585437,136.0,-0.03542934166025724
1940,2007-08-27,134.39999389648438,140.0,132.89999389648438,139.75,15335.0,-0.03413582614695332,1.4273499814808053,-2.7720344075139938,43.39773314750857,42.29569493238643,0.7625345884810883,8.716653981891056,13.004332765513851,13.056906707834116,13.347666759782717,7.100006103515625,-7.567887962301768,-7.124005126953136,-22.584860110180983,8.33684985627471,-14.854432618567046,0.6064223646607729,9.781884077664074,21.126742401774315,-18.34353121008654,7.730427491613922,8,-0.6449928283691406,8.85500717163086,17.030006408691406,10.965003967285156,1.5900115966796875,0,-0.0029761451982837084,-1.6217703424939123,139.14999389648438,1.6687456786591623,137.69999694824222,1.955414198451749,136.0,-0.0029761451982837084
1941,2007-08-28,130.05999755859378,134.60000610351562,130.02999877929688,134.39999389648438,26722.0,-0.03229164088529113,-1.077278937986808,0.8112133432966879,23.379885390280563,40.058537019851705,4.277875347843178,12.34767220020106,17.13260979234721,17.255134856940032,12.498035624201426,4.57000732421875,-8.264244944303016,-10.612001037597622,-26.646464282858517,5.422462207663273,-18.62923266022807,-2.5947694149671747,12.788130348521236,0.30089042752181117,-31.04103914454708,8.017231622630447,8,3.695003509521456,13.135005950927706,22.245002746582003,16.180000305175753,8.559997558593722,1,0.017837977608553546,1.4273499814808053,134.39999389648438,-1.6217703424939123,139.14999389648438,1.6687456786591623,137.69999694824222,0.017837977608553546
1942,2007-08-29,130.5,134.02000427246094,128.05000305175778,130.0,25215.0,0.0033830728099775165,-1.7136406827623774,-0.11520747048441497,29.752253562081975,38.61453372841915,2.9749668152076083,11.334175325985456,16.443272508329045,16.701468081151262,11.45095184246375,5.970001220703153,-8.229422270978858,-9.438998413085926,-25.943068951036082,7.06507212486423,-17.691033682061004,-1.1869631441108481,11.121077845444262,20.50207174824926,-9.930178341469631,8.25203526897508,8,3.2550010681152344,12.59499740600586,21.80500030517578,15.739997863769531,10.42999267578125,2,0.022528754340277457,-1.077278937986808,130.05999755859378,1.4273499814808053,134.39999389648438,-1.6217703424939123,139.14999389648438,0.022528754340277457
1943,2007-08-30,131.92999267578122,133.49000549316406,130.0,131.5,12513.0,0.010957798281848508,-1.0349929711550439,0.8599853515624432,30.628076616316037,37.66712320709257,2.0541435884910584,9.2132855876213,14.89824728611913,15.088489687045723,10.606775577270236,3.4900054931640625,-8.155792885995425,-7.270505523681663,-23.822503691656976,9.28149264429365,-15.546504607669334,1.0054935603060073,8.562199112925924,32.46854071033185,3.157450178369846,8.27599908398766,8,2.0950088500976847,11.165004730224638,20.675006866455107,14.31000518798831,13.170013427734403,3,0.017433511554951098,-1.7136406827623774,130.5,-1.077278937986808,130.05999755859378,1.4273499814808053,134.39999389648438,0.017433511554951098
1944,2007-08-31,137.03999328613278,137.03999328613278,132.1199951171875,133.02999877929688,13886.0,0.038732668036368434,1.4538677848850468,9.325727466288697,44.392747364177424,37.852886664545395,-1.8312568369591986,2.7593692900950657,9.725385569571557,9.808989719084394,11.352857419713908,5.1100006103515625,-8.116068095274073,-1.217504882812534,-15.794781357335125,13.359771591710057,-8.50614312007383,6.071133354448762,2.4136233303762253,75.23006301434563,40.738639029017094,7.288638237261294,8,-3.014991760253878,6.055004119873075,14.745006561279325,9.200004577636747,8.490005493164091,4,-0.015469900912509882,-1.0349929711550439,131.92999267578122,-1.7136406827623774,130.5,-1.077278937986808,130.05999755859378,-0.015469900912509882
1945,2007-09-03,138.89999389648438,139.10000610351562,134.69000244140622,136.03999328613278,16337.0,0.013572684628406328,1.7055029511020587,0.7132180868268265,50.90398733601754,38.60375065580425,-3.529403686298622,0.4415798825530146,7.855401286009084,7.775012599108209,11.744083612221026,4.410003662109403,-7.328378628528753,0.9474960327148381,-13.287018477074469,15.182010542504159,-6.1697612221798295,8.064753287609506,-11.389991760253892,98.18993527789631,57.94814704442812,7.1172572548946595,9,-4.874992370605469,4.195003509521484,10.600006103515625,7.340003967285156,5.3000030517578125,0,-0.02807771107168555,1.4538677848850468,137.03999328613278,-1.0349929711550439,131.92999267578122,-1.7136406827623774,130.5,-0.02807771107168555
1946,2007-09-04,136.94999694824222,138.8699951171875,136.00999450683594,137.52000427246094,24769.0,-0.01403885553584261,-1.3346827433297626,-0.19930321768310685,48.720444219490155,39.23660326075979,-1.598586631838515,2.051785297571058,9.675513618998025,9.48922804802163,11.572055076672703,2.8899993896484375,-6.022029603961016,-0.7200004577636321,-14.789461307711719,13.34946039218444,-7.754730882737675,6.314729967210411,-9.20819473266603,80.54290894579088,34.82594075026445,7.034730424974038,9,-2.9249954223633097,6.1450004577636435,12.550003051757784,9.290000915527315,9.050003051757784,1,-0.007009795374007699,1.7055029511020587,138.89999389648438,1.4538677848850468,137.03999328613278,-1.0349929711550439,131.92999267578122,-0.007009795374007699
1947,2007-09-05,135.75999450683594,137.88999938964844,135.74000549316406,137.0,14260.0,-0.00868932068582684,-2.3594087143112596,2.175420280544064,58.31388519313635,41.62151197017494,-0.49864732526165767,1.6122321636445918,10.720092671691134,10.444514032819882,11.863077801646128,2.149993896484375,-5.5328114160111,-0.8230026245117301,-11.356647239382966,9.71064199035952,-6.089824931947362,4.443819682923902,-7.791028213500965,63.296600478220185,11.309431974933162,5.266822307435624,9,-1.7349929809570312,7.335002899169922,13.740005493164062,10.480003356933594,15.82000732421875,2,0.021066593444857284,-1.3346827433297626,136.94999694824222,1.7055029511020587,138.89999389648438,1.4538677848850468,137.03999328613278,0.021066593444857284
1948,2007-09-06,134.0,136.69999694824222,132.69999694824222,136.69999694824222,15057.0,-0.01296401427555538,1.9629663119464527,2.1774072478927198,58.8287278527396,43.14641563130536,0.7613749207214653,2.433763951469416,12.316694572183764,11.993100997650288,12.339611731454818,4.0,-5.262889797729372,-1.9079971313476562,-11.146672699338552,7.33067843664324,-6.52733491534309,2.7113406526477775,-5.8084129104614135,26.934124981964924,-30.043140857902333,4.619337783995445,9,0.02500152587890625,9.09499740600586,15.5,12.239997863769531,21.889999389648438,3,0.05171636325209894,-2.3594087143112596,135.75999450683594,-1.3346827433297626,136.94999694824222,1.7055029511020587,138.89999389648438,0.05171636325209894
1949,2007-09-07,134.82000732421878,137.10000610351562,133.72000122070312,134.41000366210938,13531.0,0.006119457643423809,-2.77652374051658,-0.15185337982560643,48.75459161202197,43.7416221273624,-0.8240956828286414,0.5736239194801271,11.41037772481775,10.940357459808496,12.835266928699454,3.3800048828125,-4.871732852213114,-0.4089904785155909,-7.536997309473861,6.719016352442679,-3.972993893994726,3.1550129369635442,-6.410251854400656,33.12511473877721,-23.970901596749805,3.5640034154791285,9,-1.2450027465820597,8.274990081787081,14.679992675781222,11.419990539550753,21.17999267578122,4,0.07624980137091386,1.9629663119464527,134.0,-2.3594087143112596,135.75999450683594,-1.3346827433297626,136.94999694824222,0.07624980137091386
1950,2007-09-10,132.0,134.74000549316406,131.24000549316406,133.72000122070312,12899.0,-0.02091683111570486,-1.1605003390852233,-4.195087458131455,43.24780442371016,45.949168686632355,1.8100129988898743,2.77842372715412,14.066006380665954,13.567945982922907,14.029655482094928,3.580001831054716,-4.207153963803478,-2.7479980468750114,-9.33817656692915,3.842180473179127,-6.043087306902066,0.5470912131520436,-3.3764395175079187,9.96062307140043,-43.14386489425985,3.2950892600270634,9,1.5750045776367188,11.09499740600586,17.470001220703125,14.239997863769531,21.080001831054688,0,0.10249999075224903,-2.77652374051658,134.82000732421878,1.9629663119464527,134.0,-2.3594087143112596,135.75999450683594,0.10249999075224903
1951,2007-09-11,134.05999755859378,135.55000305175778,132.77999877929688,132.94000244140622,8500.0,0.015606042110558827,-2.847221633535331,-0.6511594897181006,46.93812675201576,47.85871015218055,0.4213998029163406,0.4143985972320934,11.610722490304596,11.39740710411084,14.454195226528688,3.550003051757784,-4.386131868278341,-0.4815002441405909,-6.873398978643536,5.910398490362354,-3.6774496113920634,2.7144491231108816,-5.22690816368123,42.40593464184305,-7.728148692247856,3.1959493672514747,9,0.4900054931640341,9.034999847412081,14.820003509521456,12.180000305175753,21.94000244140622,1,0.07563777095562396,-1.1605003390852233,132.0,-2.77652374051658,134.82000732421878,1.9629663119464527,134.0,0.07563777095562396
1952,2007-09-12,134.05999755859378,144.99000549316406,133.0,133.83000183105472,23034.0,0.0,-11.687840598079756,0.2053542234332321,43.929286343585424,49.33662234409937,1.0946003482078197,0.10971404434636156,11.264991872999076,11.23592612052775,14.541161465294984,11.990005493164062,-4.079833414156894,-0.2845001220702841,-6.467025221555247,5.8980249774146785,-3.3757626718127653,2.806762427672197,-5.021569829509161,20.509033203125206,-24.571380571985287,3.0912625497424835,9,4.055007934570284,9.034999847412081,14.807502746582003,12.180000305175753,21.180007934570284,2,0.08906461777449759,-2.847221633535331,134.05999755859378,-1.1605003390852233,132.0,-2.77652374051658,134.82000732421878,0.08906461777449759
1953,2007-09-13,140.0,143.49000549316406,139.02000427246094,143.24000549316406,9309.0,0.04430853759198383,1.390371473450154,-14.08724208850262,51.232965003501505,50.09664652624649,-4.001039980666462,-5.320195463770403,5.265852294659737,5.150578578232057,13.683659510428756,9.430007934570284,-2.0482778632336647,5.158502197265619,-1.170208682337062,11.4872130768683,1.9941467574642786,8.32285763706696,-10.323509160352216,63.70905095880682,23.268751194224535,3.1643554398013434,9,-1.8849945068359375,1.9549980163574219,9.419998168945312,6.239997863769531,14.0,3,0.08271429879324788,-11.687840598079756,134.05999755859378,-2.847221633535331,134.05999755859378,-1.1605003390852233,132.0,0.08271429879324788
1954,2007-09-14,146.0,148.17999267578125,140.0,140.0,20866.0,0.04285714285714293,-1.7266642252604167,-1.8518487121886436,66.23741000433158,51.800360156059156,-9.606644123218842,-10.4376835082345,-0.8008651111852885,-0.9498560209618176,12.734358872011228,8.17999267578125,-0.42718482071751396,10.258502197265614,2.978307857173405,17.538696537357822,6.618405027219524,13.898599367311704,-15.710968574211563,87.13108426659124,42.41992050233681,3.6400971700461007,9,-6.290000915527344,-6.819995880126953,3.4199981689453125,0.23999786376953125,3.600006103515625,4,0.06773972184690713,1.390371473450154,140.0,-11.687840598079756,134.05999755859378,-2.847221633535331,134.05999755859378,0.06773972184690713
1955,2007-09-17,138.0,145.60000610351562,138.0,144.89999389648438,7628.0,-0.0547945205479452,-1.202902268475314,-1.1499989827473958,60.081261372407354,53.062673173049966,-1.9531258960379034,-2.3618815395122397,6.946525637773448,6.898976757213319,12.581311409577381,8.0,0.9678898864437429,2.1335021972656136,-5.2147643613253365,9.481768755856564,-1.5406310820298472,5.8076354765610745,-6.637510899212003,33.8961252568729,-15.7538240243151,3.674133279295475,9,1.7099990844726562,0.14500045776367188,11.767498016357422,8.239997863769531,16.399993896484375,0,0.13043478260869557,-1.7266642252604167,146.0,1.390371473450154,140.0,-11.687840598079756,134.05999755859378,0.13043478260869557
1956,2007-09-18,138.91999816894528,139.80000305175778,137.55000305175778,137.99000549316406,3821.0,0.00666665339815431,-1.4861911987859613,-0.13478166643814907,60.56196442550809,53.3124597544246,-2.865645275350488,-3.2168330177466657,5.75618907880866,5.862762322702565,12.803808927017535,2.25,1.319845160834916,2.907500457763632,-4.56688490912984,10.381885824657104,-0.8296922256830896,6.644693141210354,-6.548458853657706,38.99868923118967,-13.745971361550573,3.7371926834467333,9,0.7900009155273722,-1.0750007629394247,10.807498931884794,7.319999694824247,13.350006103515653,1,0.10192919557117297,-1.202902268475314,138.0,-1.7266642252604167,146.0,1.390371473450154,140.0,0.10192919557117297
1957,2007-09-19,139.67999267578122,141.38999938964844,138.24000549316406,140.05000305175778,11434.0,0.005470735076685607,1.0655677014282827,-0.397863752707238,59.8877258448595,53.43012619799348,-3.3649748447949435,-3.8862457593823763,4.669795935783014,5.003363204671047,12.981931613752423,3.149993896484375,1.2252558076285993,3.4834953308105128,-4.168663906656036,11.135654568277062,-0.34258428792276163,7.309574949543787,-6.359946158864034,20.037551299294996,-33.8148562017905,3.826079618733279,9,0.03000640869143467,-1.8349952697753622,7.850006103515653,6.56000518798831,20.020004272460966,2,0.11683854653472125,-1.4861911987859613,138.91999816894528,-1.202902268475314,138.0,-1.7266642252604167,146.0,0.11683854653472125
1958,2007-09-20,133.5,139.17999267578122,132.5,139.17999267578122,36632.0,-0.04424393613855593,1.3521131300974765,15.350901068085205,45.60358448939715,53.080014295479614,3.0582408155659095,2.0690412468450177,10.49320516937928,11.02385317752774,13.129884084592607,7.179992675781222,1.2249055810449079,-2.486497497558588,-10.195240420335779,5.222245425218603,-6.340868958947198,1.3678739638300215,14.67999267578125,6.377553999400547,-42.9212914321547,3.8543714613885984,9,6.209999084472656,4.344997406005859,14.029998779296875,12.739997863769531,26.5,3,0.16284648309486194,1.0655677014282827,139.67999267578122,-1.4861911987859613,138.91999816894528,-1.202902268475314,138.0,0.16284648309486194
1959,2007-09-21,134.22000122070312,135.99000549316406,132.60000610351562,133.99000549316406,15795.0,0.005393267570809934,-1.2524953995427424,-0.04049225776641148,44.018413522596425,53.1656375286892,2.5079119179765144,1.0126806519823504,9.257412498244605,10.236332853232085,13.285832090801525,3.3899993896484375,0.9008442038741293,-1.5199966430664062,-9.1172948626336,6.077301576500787,-5.318645752849989,2.278652466717176,13.646391601562499,13.129774193322943,-28.74604110013972,3.798649109783593,9,6.1199951171875,3.6249961853027344,10.229995727539062,10.30999755859375,25.55999755859375,4,0.1473699791342713,1.3521131300974765,133.5,1.0655677014282827,139.67999267578122,-1.4861911987859613,138.91999816894528,0.1473699791342713
1960,2007-09-24,134.0,135.0,133.30000305175778,134.10000610351562,12649.0,-0.0016391090649847673,-1.266662597656202,-0.4348172228488025,46.0550989617575,53.06752332977162,3.398876107984222,1.2660920531604916,8.994209121677272,10.35491590925696,12.826633844086356,1.699996948242216,0.6784659493096115,-1.7199981689453239,-9.334236193561196,5.894239855670548,-5.52711718125326,2.0871208433626123,13.559064965820312,16.87289204706367,-19.280998406062682,3.8071190123079406,9,6.339996337890625,4.114997863769531,9.174999237060547,9.255001068115234,24.75,0,0.11641795599638516,-1.2524953995427424,134.22000122070312,1.3521131300974765,133.5,1.0655677014282827,139.67999267578122,0.11641795599638516
1961,2007-09-25,132.3800048828125,134.0,131.10000610351562,132.89999389648438,8372.0,-0.012089515799906692,1.1323474963255507,5.199572779981691,45.531477613511974,53.24554458198568,5.3143654084072125,3.234650235986635,10.084481569764137,11.811948224767434,12.10089970007119,2.899993896484375,0.77244726281765,-3.45599365234375,-10.77201464230913,3.8600273376216307,-7.114004147326455,0.20201684263895459,14.877878783691415,12.439257672032209,-19.443464474833068,3.6580104949826926,9,7.2599945068359375,5.734992980957031,10.794994354248047,10.874996185302734,27.6199951171875,1,0.16633923705596443,-1.266662597656202,134.0,-1.2524953995427424,134.22000122070312,1.3521131300974765,133.5,0.16633923705596443
1962,2007-09-26,133.44000244140622,134.03999328613278,131.30000305175778,131.30000305175778,5816.0,0.008007233112977019,-1.5607392671500995,-4.115470391454898,49.245692844481965,53.02473656431685,4.64571989416379,2.5362378124721374,8.600930115969192,10.596690649056626,11.082181201742255,2.739990234375,1.3351698872386635,-2.5429962158203523,-9.51777047804893,4.431778046408226,-6.030383346934656,0.9443909152939511,13.171566122578156,28.960398844257867,-3.4017114635924344,3.487387131114294,9,6.199996948242216,4.67499542236331,9.164997100830107,9.814998626709013,26.36000061035159,2,0.14111212145190866,1.1323474963255507,132.3800048828125,-1.266662597656202,134.0,-1.2524953995427424,134.22000122070312,0.14111212145190866
1963,2007-09-27,134.22999572753906,135.60000610351562,133.44000244140622,133.5,20544.0,0.0059202133669005175,-4.082416300152317,0.34111959614109394,49.204621329650436,51.13220448935226,3.2979976200486476,2.031548425141949,7.302399667706254,9.699961359182339,9.896110853087,2.1600036621094034,1.6728006949761607,-1.8680030822753793,-8.634128804568718,4.898122640017959,-5.251065943422049,1.51505977887129,11.761110338026555,64.00797576067725,30.431135391201103,3.3830628611466658,9,4.1200103759765625,3.8850021362304688,6.987506866455078,9.025005340576172,18.300003051757812,3,0.18974895352304344,-1.5607392671500995,133.44000244140622,1.1323474963255507,132.3800048828125,-1.266662597656202,134.0,0.18974895352304344
1964,2007-09-28,134.91999816894528,135.41999816894528,132.64999389648438,134.0,23571.0,0.00514044895603516,1.8854238689015015,1.2602788403252052,54.17620159772197,50.47608673660944,0.9733724092203033,1.238053473496592,6.229055402163084,8.94143890181769,9.403177157092754,2.770004272460909,2.1646574464442665,-1.0720008850097997,-7.842413063686195,5.698411293666595,-4.457206974347997,2.3132052043283977,10.475463898138344,84.88871256510353,46.328341003139016,3.3852060893381966,9,1.3250045776367472,3.194999694824247,5.780002593994169,8.33500289916995,22.36999511718753,4,0.18588794968444788,-4.082416300152317,134.22999572753906,-1.5607392671500995,133.44000244140622,1.1323474963255507,132.3800048828125,0.18588794968444788
1965,2007-10-01,135.0,135.44000244140622,133.88999938964844,135.0,10985.0,0.0005929575462528813,2.522714662227934,0.0,51.42511067023966,49.46088076380184,0.47278692009558654,0.8968763321656752,5.502123628856623,8.827016148750943,9.265660052809483,1.550003051757784,1.9375107308050303,-0.7969993591308651,-7.438177370959693,5.844178652697963,-4.117588365045293,2.523589646783563,9.823643828540895,86.66653103298611,46.58528726596178,3.3205890059144187,10,1.2450027465820312,3.1149978637695312,4.555000305175781,8.255001068115234,22.479995727539062,0,0.18355554651331007,1.8854238689015015,134.91999816894528,-4.082416300152317,134.22999572753906,-1.5607392671500995,133.44000244140622,0.18355554651331007
1966,2007-10-02,135.99000549316406,137.0,133.41000366210938,136.0,12260.0,0.007333374023437589,2.572145421971198,-100.0,52.840754683758405,48.677883968123936,-1.0913087309174045,-0.1778556344121398,3.924605703106664,7.823804440528363,9.000576530870973,3.589996337890625,0.5412763400575784,0.24100570678712074,-6.378927260362474,6.860938673936715,-3.0689607767876623,3.550972190361904,8.284692826375817,82.28078863888861,38.08284300041463,3.309966483574791,10,-0.850006103515625,2.1249923706054688,2.514995574951172,7.264995574951172,18.009994506835938,1,0.16736520029025237,2.522714662227934,135.0,1.8854238689015015,134.91999816894528,-4.082416300152317,134.22999572753906,0.16736520029025237
1967,2007-10-03,138.6199951171875,140.16000366210938,134.5,136.0,14809.0,0.019339580246988453,-1.0142379287126133,-262.14351145038165,47.74950082913127,48.91631911698329,-4.344323457961025,-2.722161852290185,0.9460588762294151,5.1973646030327245,8.904959593397773,5.660003662109375,-0.043800208179789024,2.7279953002929744,-4.015347576109832,9.471338176695781,-0.6436761379084146,6.0996667384943635,5.127715513711422,79.49392087383374,36.20400700075321,3.371671438201403,10,-2.989990234375,-0.5049972534179688,-0.14499282836914062,4.635005950927734,11.169998168945312,2,0.1542346388393545,2.572145421971198,135.99000549316406,2.522714662227934,135.0,1.8854238689015015,134.91999816894528,0.1542346388393545
1968,2007-10-04,140.92999267578125,145.0,140.9199981689453,142.5,26264.0,0.01666424498602037,-4.132089595209305,-0.5992405535106928,40.600643619476934,48.53656690552556,-6.134665908037704,-4.728810453247576,-1.6103110069109334,2.9203525409351414,8.61818514173433,6.3800048828125,-0.7071486579126542,4.691493225097645,-2.348178810792234,11.731165260987524,1.1716572071527196,8.21132924304257,-9.829986572265625,67.04449139454144,28.089830071680232,3.5198360179449346,10,-2.8799896240234375,-1.839996337890625,-2.504993438720703,2.3250083923339844,7.7800140380859375,3,0.13389634113859827,-1.0142379287126133,138.6199951171875,2.572145421971198,135.99000549316406,2.522714662227934,135.0,0.13389634113859827
1969,2007-10-05,145.10000610351562,145.10000610351562,142.00999450683594,142.02999877929688,7395.0,0.029589254555116407,1.013032068231973,-1.955409555650585,65.34142388206547,50.679491896670896,-9.609601302020621,-8.526333633811362,-5.770550518347534,-1.1857053283428343,8.407259481331122,4.170013427734375,-1.3205756526543269,8.347506713867176,0.3130293258067809,16.38198410192757,4.3302680198369785,12.364745407897374,-13.722000122070312,100.0,57.91018031665514,4.017238694030201,10,-7.0,-5.4600067138671875,-6.540006637573242,-1.8450050354003906,4.1999969482421875,4,0.05120601215192666,-4.132089595209305,140.92999267578125,-1.0142379287126133,138.6199951171875,2.572145421971198,135.99000549316406,0.05120601215192666
1970,2007-10-08,145.52999877929688,145.99000549316406,144.16000366210938,145.99000549316406,14568.0,0.0029634228648791616,6.9564135734898995,-0.14983896300125252,64.59162658844826,52.797286227219374,-9.199490552690719,-8.317144926197528,-6.287765359243792,-1.522885650585124,7.847987487940869,1.8300018310546875,-0.7479541947129462,8.100999450683588,-0.5065997562564064,16.708598657623583,3.797199847213591,12.404799054153585,-13.603112792968744,96.34334938861753,51.63751724835828,4.303799603469996,10,-6.8849945068359375,-5.8899993896484375,-6.969999313354492,-2.2749977111816406,-2.149993896484375,0,0.08080804373997497,1.013032068231973,145.10000610351562,-4.132089595209305,140.92999267578125,-1.0142379287126133,138.6199951171875,0.08080804373997497
1971,2007-10-09,144.1999969482422,146.58999633789062,144.00999450683594,146.58999633789062,10760.0,-0.009139021797641145,1.158997899521806,5.195575015756129,59.73300388698508,53.962543009719724,-6.723552456097195,-6.522965287413257,-5.153472138619719,-0.19436301919157017,7.47828529987718,2.5800018310546875,-0.13182307344965238,6.263997650146479,-2.6954006610333465,15.223395961326304,1.784298494556566,10.743696805736391,-11.42932379150389,80.2315954210998,31.066758355957646,4.4796991555899135,10,-4.5800018310546875,-4.55999755859375,-5.639997482299805,-0.9449958801269531,8.870010375976562,1,0.09209430693721488,6.9564135734898995,145.52999877929688,1.013032068231973,145.10000610351562,-4.132089595209305,140.92999267578125,0.09209430693721488
1972,2007-10-10,146.0,146.0,144.25,145.3000030517578,4900.0,0.012482684395644483,4.000021798365123,-0.29288582719895806,83.17410411290858,57.736929985637296,-7.32484257125077,-7.781552995694682,-7.06976105003335,-2.0355301950460785,8.12154805713918,1.8000030517578125,0.49939744835918987,7.467000579833979,-1.9827325925384685,16.916733752206426,2.7421339936477693,12.191867166020188,-12.12378098876951,89.59441748813877,33.57074929006676,4.724866586186222,10,-6.3800048828125,-6.3600006103515625,-7.440000534057617,-2.7449989318847656,6.92999267578125,2,0.0547945205479452,1.158997899521806,144.1999969482422,6.9564135734898995,145.52999877929688,1.013032068231973,145.10000610351562,0.0547945205479452
1973,2007-10-11,151.5800018310547,152.74000549316406,145.49000549316406,146.60000610351562,24652.0,0.03821919062366219,-1.0138897424866327,7.114310626702998,86.62447857749437,61.34229409450089,-11.381852086932724,-13.122316396331883,-12.753252376517963,-7.6308937963395636,9.169820939128218,7.25,1.5023127131629792,12.468002319335938,1.3653209933435448,23.57068364532833,6.916661656339755,18.01934298233212,-16.686680633691395,89.18916612865151,26.593810060424616,5.551340662996195,10,-8.504997253417969,-9.659996032714844,-13.020002365112305,-8.325000762939453,1.9199981689453125,3,-0.011809002000916613,4.000021798365123,146.0,1.158997899521806,144.1999969482422,6.9564135734898995,145.52999877929688,-0.011809002000916613
1974,2007-10-12,155.88999938964844,158.8699951171875,151.0,152.89999389648438,23319.0,0.028433813870760494,-1.3181157287034062,0.6004032245709611,89.38467916178219,65.5600239268945,-13.86219455101326,-17.55335990099769,-17.415379387288397,-11.9224050910517,9.798320105831664,7.8699951171875,2.4707280195358976,16.283499908447254,3.1871251207278988,29.37987469616661,9.735312514587577,22.831687302306932,-19.212009762705065,79.9461937742911,11.089422198650738,6.548187393859676,10,-9.75,-10.904998779296875,-17.329999923706055,-12.634998321533203,-5.7100067138671875,4,-0.04605807110073046,-1.0138897424866327,151.5800018310547,4.000021798365123,146.0,1.158997899521806,144.1999969482422,-0.04605807110073046
1975,2007-10-15,156.0,157.0,154.0,154.7899932861328,9455.0,0.0007056296797884887,-1.1505428094834422,0.4046837762116426,94.9391099968298,70.23761896168021,-11.935192369806288,-17.12364107694941,-17.5320982363952,-12.002873147699859,10.836690126604548,3.0,3.506580960395439,15.49350051879884,0.5222127463661366,30.464788291231542,8.007856632582502,22.979144405015177,-16.65896971422734,80.6864401123359,4.4993598665588195,7.4856438862163515,10,-9.31500244140625,-11.014999389648438,-17.66499900817871,-12.744998931884766,-11.5,0,-0.04294869838616788,-1.3181157287034062,155.88999938964844,-1.0138897424866327,151.5800018310547,4.000021798365123,146.0,-0.04294869838616788
1976,2007-10-16,153.0800018310547,156.25,152.77999877929688,155.0,8756.0,-0.01871793698041868,-1.7539645536509012,-1.5867665418227217,84.89694352458515,74.36511259450842,-7.080645077421366,-13.795733200045959,-14.575516641702535,-9.054055102913537,11.896055535698647,3.470001220703125,4.321299612482846,11.865502166748058,-4.096380806043271,27.827385139539373,3.8845606803523935,19.846443653143723,-11.395495765512237,60.396749521988525,-20.865132134195747,7.980941486395659,10,-3.1850051879882812,-8.095001220703125,-14.745000839233398,-9.825000762939453,-11.550003051757812,1,-0.06336553979759874,-1.1505428094834422,156.0,-1.3181157287034062,155.88999938964844,-1.0138897424866327,151.5800018310547,-0.06336553979759874
1977,2007-10-17,156.0,156.0,148.82000732421875,151.97999572753906,23178.0,0.019074981277880765,2.57213186312653,-2.093754221999698,85.95969805043414,79.40500753128144,-8.131096412200066,-16.264265412781924,-17.904591307681414,-11.897304267733091,12.393613128677632,7.17999267578125,5.447590910299482,13.969499969482428,-3.2788548854136934,31.21785482437855,5.345322542034353,22.593677396930502,-12.253235248260154,78.55009459772305,-4.692112038745336,8.624177427448062,10,-5.560005187988281,-11.014999389648438,-17.177499771118164,-12.744998931884766,-14.0,2,-0.018782004331931113,-1.7539645536509012,153.0800018310547,-1.1505428094834422,156.0,-1.3181157287034062,155.88999938964844,-0.018782004331931113
1978,2007-10-18,155.24000549316406,156.0,154.5,156.0,13555.0,-0.004871759659204722,2.9473969522356294,-0.1890531589835076,83.4871617944821,81.42120063266107,-5.730367508497466,-14.537395158217265,-17.24855956065676,-11.09469822923785,13.701572259001543,1.5,6.557725981512448,12.122505187988281,-5.59601026341025,29.841020639386812,3.2632474622890015,20.98176291368756,-9.678453097570497,63.880656386835824,-18.362076152562025,8.859257725699269,10,-3.8000106811523438,-10.2550048828125,-14.635004043579102,-11.985004425048828,-5.1699981689453125,3,-0.014880267557607962,2.57213186312653,156.0,-1.7539645536509012,153.0800018310547,-1.1505428094834422,156.0,-0.014880267557607962
1979,2007-10-19,154.0,156.89999389648438,153.33999633789062,156.33999633789062,6524.0,-0.007987667155929468,1.0578071390140857,3.078964804143996,80.15873015873015,83.15087880713683,-3.4588700954774083,-12.373961203174986,-16.158083218593106,-9.827002333317466,14.976361870147015,3.55999755859375,7.77832238937205,9.89349975585938,-7.941671844814778,27.72867135653354,0.9759139555223157,18.811085556196446,-6.84143447781517,63.32515053611001,-17.59965115087659,8.917585800337076,10,-2.5600051879882812,-9.014999389648438,-13.964998245239258,-10.744998931884766,-3.05999755859375,4,-0.0032467532467532756,2.9473969522356294,155.24000549316406,2.57213186312653,156.0,-1.7539645536509012,153.0800018310547,-0.0032467532467532756
1980,2007-10-22,149.60000610351562,153.22000122070312,148.5,153.1999969482422,13892.0,-0.028571388938210207,1.5934076989826076,1.5384600336476388,69.49298930310889,84.23532163115058,1.7647507326001062,-7.10985643483798,-11.743256688186591,-5.4219082794509745,15.925878021862609,5.5,9.067618363647966,4.71350555419923,-12.618015128265199,22.045026236663645,-3.9522547870329845,13.379265895431445,9.269989013671875,13.095320271316,-64.86307772378701,8.665760341232208,10,1.959991455078125,-4.6150054931640625,-10.155004501342773,-6.345005035400391,-1.4000091552734375,0,0.0038769154318369914,1.0578071390140857,154.0,2.9473969522356294,155.24000549316406,2.57213186312653,156.0,0.0038769154318369914
1981,2007-10-23,154.39999389648438,154.89999389648438,150.32000732421875,150.63999938964844,19630.0,0.032085478590471395,-1.0818221856934287,-1.0444455747279902,71.27832321155651,82.91356819766703,-1.6049919237980532,-10.725478373600822,-16.36175391967589,-10.175579679703418,16.63458271515184,5.29998779296875,9.494349681827543,8.412493896484364,-8.362567603404528,25.187555396373256,0.02496314653990339,16.800024646428824,4.262601318359373,70.23807361281158,-7.215196006560916,8.387530749944448,10,-2.2199935913085938,-9.414993286132812,-15.472494125366211,-11.14499282836914,-4.269989013671875,1,-0.06411913398857849,1.5934076989826076,149.60000610351562,1.0578071390140857,154.0,2.9473969522356294,155.24000549316406,-0.06411913398857849
1982,2007-10-24,152.27000427246094,155.88999938964844,151.85000610351562,153.89999389648438,6129.0,-0.013795270130978476,-2.271268216441284,-0.4335085120629832,65.3658782678742,80.55150149659812,1.685140618738302,-7.496827683871771,-14.06515717376476,-8.011189235551,17.44914063110215,4.0399932861328125,9.929453059834316,5.3410041809082145,-10.559770285809236,21.241778647625665,-2.609383052450511,13.29139141426694,6.189339038085933,44.8810358545473,-32.48895977067455,7.950387233358721,10,1.4149932861328125,-7.285003662109375,-13.49250602722168,-9.015003204345703,-1.7700042724609375,2,-0.07053264065026665,-1.0818221856934287,154.39999389648438,1.5934076989826076,149.60000610351562,1.0578071390140857,154.0,-0.07053264065026665
1983,2007-10-25,159.6999969482422,159.6999969482422,153.0,153.0,22397.0,0.048794854320004966,1.0,-4.110453741235502,68.17729849999411,78.19512586751055,-4.997435076257801,-13.619092999032773,-20.9828013134441,-15.290576226924259,18.844038164851167,7.42999267578125,10.858099920775032,11.497496795654286,-4.199382457134021,27.194376048442592,3.6490571692601463,19.345936422048425,-11.199996948242188,100.0,24.4394768816409,7.848439626394148,10,-5.599998474121094,-14.299995422363281,-20.92249870300293,-16.444995880126953,-9.949996948242188,3,-0.11083279453022565,-2.271268216441284,152.27000427246094,-1.0818221856934287,154.39999389648438,1.5934076989826076,149.60000610351562,-0.11083279453022565
1984,2007-10-26,160.0,161.6999969482422,158.10000610351562,159.10000610351562,13052.0,0.001878541374393583,-1.4827575320698327,0.1343275084208057,68.0739603964925,75.21010924525086,-5.199954737663205,-12.589285802331347,-20.689996211740237,-15.421531369951424,20.262924961510105,3.5999908447265625,11.263775608881417,10.543499755859386,-4.685751225658947,25.77275073737772,2.9288742651002053,18.158125246618567,-11.276000061035148,87.12123226309858,13.603439284242995,7.614625490759168,10,-4.900001525878906,-13.599998474121094,-21.222501754760742,-16.744998931884766,-7.5200042724609375,4,-0.06206245422363277,1.0,159.6999969482422,-2.271268216441284,152.27000427246094,-1.0818221856934287,154.39999389648438,-0.06206245422363277
1985,2007-10-29,159.77999877929688,161.4600067138672,158.1199951171875,161.0,18169.0,-0.0013750076293945757,2.1214847983571956,-1.3555661049133634,70.01543522673944,73.55660832326801,-4.902972842570392,-10.98062533868034,-20.109305259282365,-15.041625715815087,21.762887407148014,3.3400115966796875,10.999859759415756,9.084498596191395,-5.19503929731431,23.3640364896971,1.9447296494385284,16.22426754294426,-10.536958959960941,83.12829596178058,10.027672197238502,7.1397689467528584,10,-4.680000305175781,-13.379997253417969,-20.687501907348633,-16.52499771118164,-9.589996337890625,0,-0.05532605085384468,-1.4827575320698327,160.0,1.0,159.6999969482422,-2.271268216441284,152.27000427246094,-0.05532605085384468
1986,2007-10-30,158.75,159.75,157.9600067138672,159.75,7948.0,-0.0064463561595066166,2.579986572265625,0.8196713110038272,66.71036990699929,71.41779408510855,-3.3347921073298323,-8.598950617145704,-18.73926774366845,-13.821758998411866,23.673341357219197,1.8199920654296875,10.103747263254974,6.916500091552734,-5.990227957061592,19.82322814016706,0.4631360672455571,13.369864115859912,-9.008681895507806,70.0507645667352,-0.9237038124066288,6.453364024307168,10,-3.6500015258789062,-12.349998474121094,-19.522502899169922,-15.494998931884766,-6.850006103515625,1,-0.06645671213705706,2.1214847983571956,159.77999877929688,-1.4827575320698327,160.0,1.0,159.6999969482422,-0.06645671213705706
1987,2007-10-31,160.0,161.91000366210938,157.5,159.8000030517578,22914.0,0.007874015748031482,1.1940293408741531,-0.1999969482421875,62.44826691631794,69.08013909864589,-4.422830290881791,-8.606339772119554,-19.62769303601283,-14.88546856218369,25.151627121760278,4.410003662109375,9.089275486225176,7.097499847412109,-4.6946654536097014,18.88966514843392,1.2014171969012182,12.993582497923,-9.780334741757798,78.56337960631998,9.484280514626917,5.896082650510903,10,-4.7949981689453125,-13.394996643066406,-21.122501373291016,-16.744998931884766,-10.089996337890625,2,-0.061687469482421875,2.579986572265625,158.75,2.1214847983571956,159.77999877929688,-1.4827575320698327,160.0,-0.061687469482421875
1988,2007-11-01,159.8000030517578,160.99000549316406,158.60000610351562,159.8699951171875,9134.0,-0.0012499809265136275,1.0692520592645436,-0.3499656672007324,56.58029081615883,66.46031250502685,-3.920228172814859,-7.294138769326537,-19.115794842409827,-14.598247572423475,25.848895747826806,2.3899993896484375,8.520341207926606,5.954002380371094,-4.776600861551003,16.68460562229319,0.5887007594100453,11.319304001332142,-8.878917489283594,52.15422090279363,-14.90789844008129,5.365301620961049,11,-4.595001220703125,-12.520004272460938,-20.922504425048828,-16.545001983642578,-4.029998779296875,3,-0.058197765169914484,1.1940293408741531,160.0,2.579986572265625,158.75,2.1214847983571956,159.77999877929688,-0.058197765169914484
1989,2007-11-02,152.52999877929688,164.67999267578125,152.52999877929688,161.0,16091.0,-0.04549439382742848,-1.8689473779026824,121.01373446697188,45.294271016550034,63.771566028742534,3.4859083026504436,0.5913618329656174,-11.658681568602418,-7.282408462931215,26.02368250482322,12.149993896484375,7.401422814415383,-1.6875015258789006,-11.628612007473208,8.253608955715407,-6.658056766676054,3.2830537149182533,-0.949578130844543,0.0,-62.63965867501084,4.970555240797158,11,4.970001220703125,-3.8650054931640625,-14.297496795654297,-9.27499771118164,2.94000244140625,4,-0.01822591491211767,1.0692520592645436,159.8000030517578,1.1940293408741531,160.0,2.579986572265625,158.75,-0.01822591491211767
1990,2007-11-05,157.2899932861328,157.49000549316406,152.0,152.0,7003.0,0.03120693991300305,-1.0756190778372297,-0.6245563782449692,55.43786580135724,62.01151520538706,-0.07660232276381862,-3.4176552214335345,-16.01926761454618,-12.000357970017319,26.014318818337344,5.4900054931640625,6.5028975625971555,2.4844932556152344,-6.651607783672489,11.620594294902958,-2.0835572640286273,7.052543775259096,7.3899993896484375,41.71921405157185,-20.32823567111798,4.5680505196438554,11,0.975006103515625,-8.2449951171875,-20.10999298095703,-14.034992218017578,-0.5099945068359375,0,-0.030580442265285668,-1.8689473779026824,152.52999877929688,1.0692520592645436,159.8000030517578,1.1940293408741531,160.0,-0.030580442265285668
1991,2007-11-06,157.47999572753906,157.49000549316406,155.72000122070312,155.72000122070312,1311.0,0.0012079753926914627,-1.011374769166746,0.3327025974587882,52.05669421704906,60.53271697751761,0.24165139576896877,-2.7001813210176238,-15.65950635334275,-12.158280074175792,25.901029944739484,1.7700042724609375,5.763496304358313,2.010495758056635,-5.699141938075229,9.720133454188499,-1.8443230900093113,5.865314606122581,7.1999969482421875,43.21765688402832,-16.05071131074876,3.8548188480659373,11,0.8600006103515625,-8.43499755859375,-20.29999542236328,-14.224994659423828,-3.4799957275390625,1,-0.04629155120594142,-1.0756190778372297,157.2899932861328,-1.8689473779026824,152.52999877929688,1.0692520592645436,159.8000030517578,-0.04629155120594142
1992,2007-11-07,154.0,157.47999572753906,152.5,156.47999572753906,10710.0,-0.022098017665430403,1.22321449858822,-1.4090928794985391,48.39792432974626,58.33500873637895,4.4620905802871675,1.486076272609779,-11.673034604970496,-8.685115274818088,25.52431804706215,4.9799957275390625,5.616147151888924,-1.8694999694824332,-8.220976203439335,4.4819762644744685,-5.045238086460898,1.3062381474960318,10.426392822265626,15.772879773187837,-41.13941184497004,3.175738116978455,11,4.339996337890625,-4.410003662109375,-17.372501373291016,-10.744998931884766,-4.0200042724609375,2,-0.013636403269581931,-1.011374769166746,157.47999572753906,-1.0756190778372297,157.2899932861328,-1.8689473779026824,152.52999877929688,-0.013636403269581931
1993,2007-11-08,149.7899932861328,153.5,146.25,153.5,18011.0,-0.027337705934202483,2.9083487223357833,1.4959730263522202,44.948392150084786,55.76550115344477,7.955094814537603,5.855308890795982,-7.04113006877833,-4.445655024073858,24.460458673326563,7.75,4.878225994128968,-5.990006256103527,-12.639443745074658,0.659431232867604,-9.314725000589078,-2.6652875116179757,14.387871679687493,19.2077845521051,-35.36929840270797,3.324718744485565,11,5.6750030517578125,3.0100021362304688,-12.917491912841797,-6.594989776611328,-3.2299957275390625,3,0.0008011908762644016,1.22321449858822,154.0,-1.011374769166746,157.47999572753906,-1.0756190778372297,157.2899932861328,0.0008011908762644016
1994,2007-11-09,148.7100067138672,151.75999450683594,147.5,149.9199981689453,11304.0,-0.007210004811220028,-1.347101254329623,0.32614265913736584,48.839634536703294,53.41263441010741,8.1189752787256,6.714040601050897,-5.707832389855781,-3.3445909408917203,22.60354431402352,4.2599945068359375,4.535372591664526,-6.710993194580084,-14.072578031875082,0.6505916427149145,-10.391785613227569,-3.030200775932599,14.750743653320313,21.88617003224164,-36.37089409693536,3.680792418647492,11,6.7549896240234375,4.634986877441406,-10.140007019042969,-5.615009307861328,-9.130004882812472,4,0.04747493268679559,2.9083487223357833,149.7899932861328,1.22321449858822,154.0,-1.011374769166746,157.47999572753906,0.04747493268679559
1995,2007-11-12,149.3000030517578,150.69000244140625,147.5,149.80999755859375,4459.0,0.003967428627892122,1.8105695483541377,0.42148604000100887,42.530762309952145,50.72601134376884,6.577781017009443,5.898795207168746,-6.092401638737442,-3.8937382523901647,20.64627999535718,3.19000244140625,3.408184066350543,-5.785997009277338,-13.630583304934305,2.058589286379629,-9.708290157105836,-1.8637038614488404,13.47231730074219,27.135245206176823,-28.383296012561825,3.922293147828485,11,6.1649932861328125,5.044990539550781,-10.430000305175781,-6.205005645751953,-6.0,0,0.04132617577245701,-1.347101254329623,148.7100067138672,2.9083487223357833,149.7899932861328,1.22321449858822,154.0,0.04132617577245701
1996,2007-11-13,143.3800048828125,149.5500030517578,143.0,148.67999267578125,17029.0,-0.039651694895766476,-1.1617180496943205,10.392244861323041,38.28103785573859,48.040763670371135,11.273828216202332,11.652250740971738,0.031332032594150405,1.9850381198364744,19.19287126781038,6.5500030517578125,2.0274052512066305,-11.220995330810553,-20.631013333887807,-1.8109773277332977,-15.92600433234918,-6.515986329271925,18.731422655587494,2.624343887683477,-51.99918125991964,4.705009001538634,11,10.459991455078125,10.459991455078125,-4.2375030517578125,-0.2850074768066406,-4.980010986328125,1,0.09345789817371308,1.8105695483541377,149.3000030517578,-1.347101254329623,148.7100067138672,2.9083487223357833,149.7899932861328,0.09345789817371308
1997,2007-11-14,153.07000732421875,153.58999633789062,143.61000061035156,144.47999572753906,11580.0,0.06758266223610532,1.0726908578681087,-1.6207606379915933,41.75168980037519,46.393141335284064,0.5558860768170177,1.8250573941115533,-9.299772441922642,-7.689778723661419,18.370291902062164,10.209991455078125,0.7277704375842973,-1.38449325561524,-10.79403578443305,8.025049273202569,-6.089264520024159,3.3202780087936787,7.894734561877243,95.08980931550116,44.29737660688375,4.704771264408908,11,0.769989013671875,0.769989013671875,-13.440010070800781,-9.97500991821289,-6.8100128173828125,2,0.0060756035231084304,-1.1617180496943205,143.3800048828125,1.8105695483541377,149.3000030517578,-1.347101254329623,148.7100067138672,0.0060756035231084304
1998,2007-11-15,152.92999267578125,154.0,150.89999389648438,153.5,13425.0,-0.0009147098826547406,2.9490339384986197,-0.06635699123375759,41.169113739924356,45.9347905267701,-0.4258787638375452,1.8795013424294211,-8.738348546390085,-7.532524102430358,17.471817884161094,3.100006103515625,-0.40632620119299645,-1.4090072631835824,-10.834648425544657,8.016633899177492,-6.121827844364105,3.3038133179969407,6.956864697148973,90.27266068892045,42.25486018560174,4.712820581180531,11,-2.6849899291992188,0.910003662109375,-13.299995422363281,-9.83499526977539,-9.669998168945312,3,-0.019289852151476383,1.0726908578681087,153.07000732421875,-1.1617180496943205,143.3800048828125,1.8105695483541377,149.3000030517578,-0.019289852151476383
1999,2007-11-16,153.5,154.27000427246094,150.52000427246094,152.47999572753906,19987.0,0.0037272435200281784,1.9296728317428906,-1.7894581861012957,42.22387565637725,44.46656939955011,-0.9429866183873798,1.3387532192107585,-8.898069874235233,-8.046674187002367,16.846590749683227,3.75,-1.433991838776933,-0.8139999389648551,-10.24607710837978,8.61807723045007,-5.530038523672317,3.902038645742607,5.373645930554403,93.1676665434591,47.54255008352355,4.716038584707463,11,-3.2549972534179688,0.339996337890625,-11.002494812011719,-10.40500259399414,-10.600006103515625,4,-0.04521174228929148,2.9490339384986197,152.92999267578125,1.0726908578681087,153.07000732421875,-1.1617180496943205,143.3800048828125,-0.04521174228929148
2000,2007-11-19,150.17999267578125,154.60000610351562,150.17999267578125,154.60000610351562,9958.0,-0.021628712209894152,1.0,-4.333328346821847,39.95781037339857,43.122248972477834,1.4107608432289283,4.958673317607463,-5.10698494674466,-4.711103734626079,17.33935091367415,4.420013427734375,-2.33530862468038,-4.163006591796886,-13.53744931394806,5.211436130354286,-8.850227952872473,0.5242147692787,7.741234498939889,61.896456016563675,18.56123601449646,4.687221361075592,11,0.06000518798828125,3.660003662109375,-4.61749267578125,-6.989994049072266,-10.17999267578125,0,-0.07058191078495069,1.9296728317428906,153.5,2.9490339384986197,152.92999267578125,1.0726908578681087,153.07000732421875,-0.07058191078495069
2001,2007-11-20,144.5,152.2100067138672,142.88999938964844,150.30999755859375,16979.0,-0.03782123420423655,-1.0642322445462074,1.3144750923464632,33.54564969064511,41.47199623479992,5.650079304664985,10.391745068244632,0.9213858820997132,0.8270373801849189,17.98519294528053,9.32000732421875,-2.429565089632831,-9.347999572753906,-19.703895222886217,1.0078960773784047,-14.525947397820062,-4.170051747687751,12.525953544237865,13.748929865641943,-24.092063681478592,5.177947825066148,11,4.245002746582031,9.284996032714844,1.3349990844726562,-1.3100013732910156,-1.0,1,-0.008304477150465006,1.0,150.17999267578125,1.9296728317428906,153.5,2.9490339384986197,152.92999267578125,-0.008304477150465006
2002,2007-11-21,141.52999877929688,145.0800018310547,137.1199951171875,144.10000610351562,14312.0,-0.020553641665765565,2.514352697067482,0.4423422382368081,31.682373700425387,39.99799418483776,7.448477629459006,13.19225047266525,4.212436385029889,3.665057611656522,18.751893585574003,7.9600067138671875,-3.492858417169657,-11.781000518798834,-23.504906984543226,-0.05709405305444193,-17.64295375167103,-5.919047285926638,14.365078432573824,25.228838045689045,-10.355424371765892,5.861953232872199,11,4.3300018310546875,9.3699951171875,5.909999847412109,1.6599998474121094,1.0800018310546875,2,-0.022115487245170207,-1.0642322445462074,144.5,1.0,150.17999267578125,1.9296728317428906,153.5,-0.022115487245170207
2003,2007-11-22,142.0,145.49000549316406,139.86000061035156,140.42999267578122,10547.0,0.0033208593567222167,-3.154998254524161,-0.6108960505379264,37.775717449929786,38.76867006408515,6.433847024755181,11.940410768408583,3.8840719124879115,3.1757595849081213,18.910054164321373,5.6300048828125,-4.499288578995788,-10.425999450683605,-22.77481007257441,1.9228111712072007,-16.600404761629022,-4.251594139738188,12.017569002402382,27.917630524542368,-11.665162430537258,6.174405310945403,11,3.8600006103515625,8.899993896484375,5.712497711181641,1.1899986267089844,-0.720001220703125,3,0.029999961315746004,2.514352697067482,141.52999877929688,-1.0642322445462074,144.5,1.0,150.17999267578125,0.029999961315746004
2004,2007-11-23,150.07000732421875,151.10000610351562,143.0,143.0,7805.0,0.05683103749449825,-1.2913713471748607,4.50316837071873,42.216491131449565,38.733751044251534,-1.5901810400470708,3.255226853061515,-4.141031757063331,-4.904496232170544,18.335687085965667,9.100006103515625,-4.963398376670426,-1.8594924926757699,-13.714736189561847,9.995751204210308,-7.787114341118809,4.068129355767269,2.257804289662147,74.08469146363818,33.33574011558211,5.927621848443045,11,-4.2100067138671875,0.829986572265625,-1.8575096130371094,-6.880008697509766,-7.07000732421875,4,-0.045378906410460274,-3.154998254524161,142.0,2.514352697067482,141.52999877929688,-1.0642322445462074,144.5,-0.045378906410460274
2005,2007-11-26,150.94000244140625,151.99000549316406,149.0,150.6999969482422,9788.0,0.00579726177601847,1.5555475856672427,0.03394699356843786,43.05143274024237,39.263794920307504,-2.4619813258381953,1.7802806289012096,-4.697184615432718,-5.825131551675327,17.665666203205088,2.9900054931640625,-4.933687148541907,-0.5474975585937614,-11.814952407048764,10.719957289861242,-6.181224982821249,5.086229865633726,-13.82000732421875,91.58380850588358,49.03429654958924,5.633727424227496,11,-5.0800018310546875,-0.040008544921875,-2.7275047302246094,-7.750003814697266,-7.9799957275390625,0,-0.05326625423928255,-1.2913713471748607,150.07000732421875,-3.154998254524161,142.0,2.514352697067482,141.52999877929688,-0.05326625423928255
2006,2007-11-27,148.1999969482422,150.9499969482422,145.19000244140625,148.6699981689453,15485.0,-0.01815294453985261,1.2902568209533865,-1.958293597812957,43.739205284967305,39.484629974151076,1.155114508403983,3.8887598582177816,-1.6983640475449988,-3.1637097350094336,17.18922022237368,5.7599945068359375,-5.09949815580012,-2.7600028991699332,-13.574588089307952,8.054582290968085,-8.167295494238942,2.647289695899076,-10.782601623535157,74.51240147723857,27.395387753006965,5.407292595069012,11,-2.339996337890625,2.6999969482421875,0.07250213623046875,-5.009998321533203,-13.050003051757812,1,-0.0553306148252215,1.5555475856672427,150.94000244140625,-1.2913713471748607,150.07000732421875,-3.154998254524161,142.0,-0.0553306148252215
2007,2007-11-28,150.1300048828125,150.60000610351562,145.00999450683594,149.27999877929688,9077.0,0.013022995778092739,5.245793197510869,-1.8085189273423803,50.386025673141255,40.50873130006406,-1.3810189094232328,1.2452480042225602,-3.3662944833384643,-5.191255736272552,16.358384354351834,5.5900115966796875,-5.005842498940382,-0.33649520874024574,-10.279849505289832,9.60685908780934,-5.308172357015053,4.6351819395345615,-12.421157354736323,84.66611820587909,32.61349420066817,4.971677148274797,11,-4.2700042724609375,0.769989013671875,-1.5475044250488281,-6.940006256103516,-16.1300048828125,2,-0.04416175759128038,1.2902568209533865,148.1999969482422,1.5555475856672427,150.94000244140625,-1.2913713471748607,150.07000732421875,-0.04416175759128038
2008,2007-11-29,150.5,152.77999877929688,149.10000610351562,149.10000610351562,8744.0,0.002464498135974269,-4.2571553133514985,1.6470398161777906,52.06553421392644,41.60224891756953,-2.3825033877683097,0.1505132051545388,-3.265279139592593,-5.63367691923014,15.314862059825035,3.67999267578125,-4.186657151534689,0.4985000610351449,-8.424518563958827,9.421518686029117,-3.963009251461841,4.960009373532131,-12.505529312622059,76.68712613621825,19.958651686737056,4.461509312496986,11,-4.6399993896484375,0.399993896484375,-1.1650009155273438,-7.310001373291016,-19.1300048828125,3,-0.052425245113943086,5.245793197510869,150.1300048828125,1.2902568209533865,148.1999969482422,1.5555475856672427,150.94000244140625,-0.052425245113943086
2009,2007-11-30,149.75,151.6699981689453,149.0,151.0,11712.0,-0.004983388704318914,1.0617775630677868,-0.8928610354223433,50.517356375758155,42.77553180672059,-2.481318336188508,0.7183965540853308,-2.066483871361754,-5.040556230777952,15.777794571241124,2.6699981689453125,-4.227948531791526,-0.11250000000001137,-8.955930719585837,8.730930719585814,-4.53421535979291,4.309215359792887,-11.164108188945306,61.0038981569671,0.510099590186158,4.421715359792912,11,-4.8000030517578125,1.149993896484375,0.0,-6.145000457763672,-19.850006103515625,4,-0.05656094304309267,-4.2571553133514985,150.5,5.245793197510869,150.1300048828125,1.2902568209533865,148.1999969482422,-0.05656094304309267
2010,2007-12-03,152.47999572753906,153.24000549316406,148.64999389648438,148.64999389648438,13126.0,0.018230355442664825,-1.3968717505368462,-3.06400146484375,61.29030181708173,45.85827093188023,-5.420803973494998,-2.5196102753101286,-4.299615973584736,-7.890475825696086,16.26358731753183,4.5900115966796875,-4.1894356811553735,2.8579956054687443,-5.3755249855120155,11.091516196449504,-1.2587646900216214,6.97475590095911,-13.326339637754671,90.76538577059563,22.00338798940885,4.116760295490378,12,-7.299995422363281,-1.5800018310546875,-1.7299957275390625,-7.874996185302734,-26.46999359130858,0,-0.06217206186494473,1.0617775630677868,149.75,-4.2571553133514985,150.5,5.245793197510869,150.1300048828125,-0.06217206186494473
2011,2007-12-04,150.19000244140625,152.47999572753906,149.75999450683594,152.47999572753906,11398.0,-0.015018319453685702,1.3755538823403985,-0.5979091883363944,45.62309613122734,47.40724009085822,-2.501905822555841,-0.8472043200771395,-1.4768994578135164,-5.743722077498461,16.775632907474176,2.720001220703125,-4.326527394435146,0.9325019836425668,-6.436336000500404,8.301339967785538,-2.7519170084289044,4.616920975714038,-10.19116538741909,62.940474115714494,-2.3883223236793327,3.684418992071484,12,-3.6399993896484375,0.709991455078125,0.55999755859375,-5.585002899169922,-36.19000244140625,1,-0.04813899467349503,-1.3968717505368462,152.47999572753906,1.0617775630677868,149.75,-4.2571553133514985,150.5,-0.04813899467349503
2012,2007-12-05,151.89999389648438,152.17999267578125,149.08999633789062,149.08999633789062,7876.0,0.011385521188371106,-1.1992875605464932,-1.2270767672594736,48.50594902404842,48.59948804353806,-2.890150076406286,-2.8697217473026626,-2.65748595183112,-7.536570516352981,18.09432567487519,3.089996337890625,-4.049304176079545,2.7474937438964844,-4.3931223471323335,9.888109834925302,-0.8228143016179104,6.317801789410879,-11.1066867361466,70.80592132601534,8.275762236609154,3.5703080455144076,12,-3.7799911499023438,-1.0,-1.149993896484375,-7.024993896484375,-31.899993896484375,2,-0.11026991884815118,1.3755538823403985,150.19000244140625,-1.3968717505368462,152.47999572753906,1.0617775630677868,149.75,-0.11026991884815118
2013,2007-12-06,149.91000366210938,152.32000732421875,148.91000366210938,150.8000030517578,14789.0,-0.013100660397202701,-1.3598646244172357,-0.3167260366211256,44.998609744711715,48.90861233390052,0.3798123316407498,-0.9173106397735751,-0.17576717454696222,-5.684162989010076,18.366854318931175,3.410003662109375,-2.9272956660375655,0.7515029907226562,-6.391569990985403,7.894575972430715,-2.8200335001313874,4.3230394815767,-8.36989460180203,27.45112379533993,-29.91460826016327,3.5715364908540317,12,-0.785003662109375,0.989990234375,0.9949989318847656,-4.930000305175781,-29.910003662109375,3,-0.10613036670968157,-1.1992875605464932,151.89999389648438,1.3755538823403985,150.19000244140625,-1.3968717505368462,152.47999572753906,-0.10613036670968157
2014,2007-12-07,155.77000427246094,156.9600067138672,148.9499969482422,148.9499969482422,14148.0,0.03909012385564181,-1.3489739482186165,-7.6629348329247176,57.27298319229302,50.48878460635059,-5.125629137125145,-6.557480115489454,-5.488051389840109,-11.585837439392805,18.274835268647625,8.010009765625,-1.16488677623758,6.258503723144543,-1.465420013365474,13.98242745965456,2.3965418548895343,10.120465591399551,-13.527901426182183,85.67989643870328,27.69396714710144,3.8619618682550017,12,-4.785003662109375,-4.8700103759765625,-4.527503967285156,-10.790000915527344,-44.78000640869142,4,-0.15664125624978997,-1.3598646244172357,149.91000366210938,-1.1992875605464932,151.89999389648438,1.3755538823403985,150.19000244140625,-0.15664125624978997
2015,2007-12-10,155.47000122070312,157.5,153.99000549316406,154.77000427246094,7760.0,-0.0019259359538378318,-2.1061973789927824,0.10263873848879979,66.5960745423285,53.028436746057395,-4.599116060821217,-6.08343671263404,-4.635104371849195,-11.456774422863248,18.13720514236405,3.5099945068359375,0.20705656820808827,5.650000762939442,-2.5184339277265906,13.818435453605474,1.5657834176064114,9.734218108272472,-12.050466065017304,76.36787375167421,12.258074269117287,4.08421734533302,12,-4.215003967285156,-8.160003662109375,-2.3875045776367188,-9.105003356933594,-40.470001220703125,0,-0.16446907521355136,-1.3489739482186165,155.77000427246094,-1.3598646244172357,149.91000366210938,-1.1992875605464932,151.89999389648438,-0.16446907521355136
2016,2007-12-11,156.77999877929688,158.39999389648438,156.38999938964844,156.57000732421875,9453.0,0.008426047136476766,-6.052521683263732,0.2999891008174387,74.29118781396227,55.68456587281529,-5.10041166200682,-6.680584610945914,-5.397450890344118,-12.901492376671683,17.23235408966134,2.92999267578125,0.8867563808037744,6.289998626708979,-1.8524933875854686,14.432490641003426,2.2187526195617693,10.361244633856188,-11.95241713917963,82.92943325358236,13.327198929089391,4.071246007147218,12,-3.2550048828125,-9.020004272460938,-3.125,-10.415000915527344,-31.279998779296875,1,-0.19626225846819967,-2.1061973789927824,155.47000122070312,-1.3489739482186165,155.77000427246094,-1.3598646244172357,149.91000366210938,-0.19626225846819967
2017,2007-12-12,154.0,155.74000549316406,150.52999877929688,155.67999267578125,8612.0,-0.01773184590472121,4.7888374616414895,-8.00029065542799,67.8041639763792,57.43330251308781,-1.9151189591753734,-4.034175026633477,-2.1755989195537495,-10.164531775504543,17.54998054284751,6.25,1.431283618121995,3.4635002136230355,-4.751329182918539,11.67832961016461,-0.6439144846477518,7.570914911893823,-7.543728889118711,53.63542229425535,-20.362246691195807,4.107414698270789,12,-0.475006103515625,-6.2400054931640625,-0.30750274658203125,-7.635002136230469,-22.0,2,-0.2597402597402597,-6.052521683263732,156.77999877929688,-2.1061973789927824,155.47000122070312,-1.3489739482186165,155.77000427246094,-0.2597402597402597
2018,2007-12-13,149.97999572753906,154.11000061035156,147.00999450683594,153.0,15184.0,-0.02610392384714899,1.7099231528585448,1.7976294277929155,49.84820967701263,57.35895287989386,2.2611496256304804,-0.2598304551672186,2.1741862801326306,-6.170502880242935,18.178244138298652,7.100006103515625,2.076783836327337,-0.40900421142578125,-8.548472951673602,7.73046452882204,-4.478738581549692,3.6607301586981293,8.419998168945312,26.07551694341923,-45.93198433480997,4.069734370123906,12,2.7249984741210938,-2.220001220703125,3.9850006103515625,-3.6149978637695312,-25.979995727539062,3,-0.19989329631667796,4.7888374616414895,154.0,-6.052521683263732,156.77999877929688,-2.1061973789927824,155.47000122070312,-0.19989329631667796
2019,2007-12-14,146.55999755859375,150.0399932861328,146.55999755859375,149.55999755859375,10065.0,-0.022803028846315243,-1.3199971516927083,0.993376078092553,43.1987463144317,55.34878004626608,5.78993261863485,2.754823038357358,5.756591503237587,-2.6912478827831308,18.795896227677613,3.4799957275390625,2.1392810221857417,-3.4820022583007812,-11.654701035375268,4.690696518773706,-7.568351646838039,0.6043471302364765,11.612196350097662,0.0,-66.65896668108932,4.08634938853725,12,5.9199981689453125,1.1999969482421875,7.572498321533203,-0.19499969482421875,-27.019996643066406,4,-0.18122269378433387,1.7099231528585448,149.97999572753906,4.7888374616414895,154.0,-6.052521683263732,156.77999877929688,-0.18122269378433387
2020,2007-12-17,139.58000183105472,147.39999389648438,136.00999450683594,145.89999389648438,21830.0,-0.047625517493260605,1.4442079584803411,2.106664021809886,38.17233567686854,54.520917773559546,12.010681035828242,9.380942590732275,12.807372536430165,4.257402093441243,19.86343175541229,11.389999389648438,1.902211524897723,-9.931998443603476,-19.347362647755943,-0.5166342394510082,-14.63968054567971,-5.224316341527242,18.127704223632776,15.944651279755279,-47.666989266190264,4.707682102076241,12,7.62499237060544,7.62499237060544,14.824993133544893,7.759994506835909,-16.56000518798831,0,-0.20482879776638818,-1.3199971516927083,146.55999755859375,1.7099231528585448,149.97999572753906,4.7888374616414895,154.0,-0.20482879776638818
2021,2007-12-18,143.3000030517578,146.7899932861328,139.60000610351562,140.0,25688.0,0.026651391115510403,-2.5073186526087006,-0.5221530371547175,41.067214168854235,53.694391678537976,8.057929805099633,5.867247970261133,9.245719294332162,0.4821814586654227,19.78855555822374,7.209991455078097,1.8744201782820369,-6.151997375488293,-15.715963826598625,3.4119690756220393,-10.933980601043459,-1.3700141499331266,13.105840310058596,36.94883165535728,-23.00816203741799,4.781983225555166,12,3.9049911499023438,3.9049911499023438,11.604991912841797,4.589996337890625,-24.10000610351561,1,-0.19748780494817064,1.4442079584803411,139.58000183105472,-1.3199971516927083,146.55999755859375,1.7099231528585448,149.97999572753906,-0.19748780494817064
2022,2007-12-19,138.39999389648438,143.5,138.39999389648438,143.3000030517578,14901.0,-0.034194061764978634,-1.0816312549240643,-1.484849886021575,35.8512488589803,52.678018246790046,12.115671065751798,11.0892958315373,14.192374329650505,5.328893594776758,19.022302523877904,5.100006103515625,0.9456735571518777,-10.8955062866211,-21.087131326591248,-0.7038812466509512,-15.99131880660616,-5.7996937666360395,16.782098534033196,13.204412064724222,-42.79245154305826,5.0958125199850715,12,8.805000305175781,8.805000305175781,15.44000244140625,9.490005493164062,-14.58999633789061,2,-0.09320805249552877,-2.5073186526087006,143.3000030517578,1.4442079584803411,139.58000183105472,-1.3199971516927083,146.55999755859375,-0.09320805249552877
2023,2007-12-20,146.25999450683594,146.25999450683594,138.41000366210938,139.5,23567.0,0.056791914429060064,1.3224843856865218,-1.3795881380263884,46.500895425390546,51.4811196060231,4.1163456675836585,3.7574536460174954,6.291427571394536,-2.5638288983272446,18.08007967843962,7.8600006103515625,1.078617679121578,-3.2485054016113395,-12.965136761425157,6.468125958202478,-8.106821081518234,1.609810278295555,7.771772048260743,73.05773978487608,16.963301885895667,4.858315679906904,12,0.9449996948242188,0.9449996948242188,7.5800018310546875,1.6300048828125,-15.110000610351562,3,-0.09749757310547036,-1.0816312549240643,138.39999389648438,-2.5073186526087006,143.3000030517578,1.4442079584803411,139.58000183105472,-0.09749757310547036
2024,2007-12-21,143.25999450683594,146.89999389648438,140.0,146.89999389648438,19055.0,-0.020511418793057512,2.7912060733344233,-0.5384618857260233,40.80573978978531,48.61552685574051,5.761016131410457,6.557301856528397,9.075831579282351,0.23877444673803438,18.309115048925257,6.899993896484375,0.8766634306837773,-5.9080047607421875,-16.011376882691906,4.195367361207531,-10.95969082171706,-0.8563186997673142,9.690465725365101,63.6523300131957,11.450158780896878,5.0516860609748635,12,3.9449996948242188,3.9449996948242188,8.78250503540039,4.6300048828125,-9.259994506835938,4,-0.13444084353861196,1.3224843856865218,146.25999450683594,-1.0816312549240643,138.39999389648438,-2.5073186526087006,143.3000030517578,-0.13444084353861196
2025,2007-12-27,142.89999389648438,144.89999389648438,142.69000244140625,143.5,2847.0,-0.0025129179404957958,-3.333363252849834,0.16483686926485322,42.43931773798935,45.07643018063242,4.6382060701166665,6.623681053015275,9.208061645660905,0.5713228299583761,18.735659432407186,2.209991455078125,0.9473629730633206,-5.866004943847656,-16.306683670808752,4.57467378311344,-11.086344307328204,-0.6456655803671083,9.03403839219476,52.94117647058824,2.010689863634603,5.220339363480549,12,2.975006103515625,4.305000305175781,9.142505645751953,4.9900054931640625,-16.289993286132812,3,-0.16347091657595747,2.7912060733344233,143.25999450683594,1.3224843856865218,146.25999450683594,-1.0816312549240643,138.39999389648438,-0.16347091657595747
2026,2007-12-28,140.0,143.0,140.0,142.80999755859375,3710.0,-0.02029386998144389,-1.1352331718760182,4.683281623518641,37.95547027655476,41.75990865842971,5.484384507936653,9.35762371141945,11.936025351100767,3.4650435353233604,18.775022128787004,3.0,-0.12265854464538961,-8.355998992919922,-19.50992016661226,2.7979221807724173,-13.932959579766106,-2.779038406073738,10.978590021768554,18.82360121783088,-28.3703294929939,5.5769605868461705,12,5.05999755859375,7.204994201660156,12.039997100830078,7.8899993896484375,-15.800003051757798,4,-0.1212857382638114,-3.333363252849834,142.89999389648438,2.7912060733344233,143.25999450683594,1.3224843856865218,146.25999450683594,-0.1212857382638114
2027,2008-01-02,143.5,144.0,141.0800018310547,141.08999633789062,9196.0,0.02499999999999991,-1.403297917765554,-0.8576532939464367,43.704573560186034,41.07728242322675,0.3780864497343259,5.623787346679251,8.206983905392917,-0.2588514317237127,18.701159663271316,4.0,-1.5359200404640774,-4.524498748779308,-15.849209312684138,6.800211815125522,-10.186854030731723,1.1378565331731068,6.580474290872587,59.9529115744069,9.83775044985309,5.662355281952411,1,-0.475006103515625,3.7049942016601562,7.7649993896484375,4.3899993896484375,-19.8000030517578,2,-0.16933800036068147,-1.1352331718760182,140.0,-3.333363252849834,142.89999389648438,2.7912060733344233,143.25999450683594,-0.16933800036068147
2028,2008-01-03,142.61000061035156,144.5,139.60000610351562,144.5,5236.0,-0.006202086339013535,4.18518040092683,-0.7842309202112168,35.676966736240175,40.241529136761024,0.12595639583753382,6.2108118358765125,8.877378283169577,0.5594761491424549,19.175607080918493,4.899993896484375,-3.4750721008030325,-5.019998168945307,-16.52980322074754,6.489806882856925,-10.774900694846423,0.7349043569558091,6.626244893478827,41.23287041294951,-4.202509263892125,5.75490252590112,1,-0.9050064086914062,4.594993591308594,5.769996643066406,5.279998779296875,-17.309997558593764,3,-0.1318280833833274,-1.403297917765554,143.5,-1.1352331718760182,140.0,-3.333363252849834,142.89999389648438,-0.1318280833833274
2029,2008-01-04,141.27999877929688,142.8300018310547,139.10000610351562,141.50999450683594,6843.0,-0.009326147011867736,1.599290761288539,0.12169090043031414,34.89461137681248,39.877337547865906,0.702055039534315,7.245191745803879,10.007767784504466,1.794974312897466,19.68454464056156,3.7299957275390625,-5.188871543305709,-5.926499938964838,-17.72748301451827,5.874483136588594,-11.82699147674154,-0.026008401188136077,7.162671664713855,37.586159723026086,-3.773856075418898,5.900491537776712,1,1.3699951171875,5.924995422363281,7.099998474121094,6.6100006103515625,-11.830001831054659,4,-0.07170162068473174,4.18518040092683,142.61000061035156,-1.403297917765554,143.5,-1.1352331718760182,140.0,-0.07170162068473174
2030,2008-01-07,143.0,144.88999938964844,141.0,141.60000610351562,15531.0,0.012174414181515214,-1.9923001983637922,-6.087043057122006,35.45800194261304,39.254091744950216,-0.5384228096312142,5.036797165327698,8.24587188078769,0.0977689770354857,20.375743754249164,3.8899993896484375,-5.922235059801608,-3.732498931884777,-15.402447311965318,7.937449448195764,-9.567473121925048,2.1024752581554935,4.69670988778023,67.35748564380832,29.96457996485097,5.834974190040268,1,-0.350006103515625,4.204994201660156,5.379997253417969,4.8899993896484375,-11.199996948242216,0,-0.06293706293706292,1.599290761288539,141.27999877929688,4.18518040092683,142.61000061035156,-1.403297917765554,143.5,-0.06293706293706292
2031,2008-01-08,142.9600067138672,144.41000366210938,141.52000427246094,143.89999389648438,6970.0,-0.00027967332960010527,1.9489688675058972,-0.6714223433242507,37.63441595309151,39.452221422073684,-0.6165686521648581,4.750948667627142,8.087900353073167,0.21532422049779143,21.104296126918804,2.8899993896484375,-6.192820436693779,-3.4109924316406364,-15.077907211441726,8.255922348160453,-9.244449821541195,2.4224649582599227,4.035500251056391,66.66675451241656,30.034273318380215,5.833457389900545,1,-0.3050079345703125,4.244987487792969,5.419990539550781,4.92999267578125,-11.600006103515625,1,-0.11436769261098301,-1.9923001983637922,143.0,1.599290761288539,141.27999877929688,4.18518040092683,142.61000061035156,-0.11436769261098301
2032,2008-01-09,135.14999389648438,143.99000549316406,134.00999450683594,143.99000549316406,16564.0,-0.05463075301202569,1.257918075599951,9.40439588981056,34.68924282328193,38.139815577394955,7.469441643398824,11.849270774303932,15.673780157141323,8.061305373231107,22.116286861101457,9.980010986328125,-5.878462451289153,-10.383505249023443,-22.76233546429694,1.9953249662500525,-16.572920356660177,-4.1940901413867095,11.186382320953953,10.477930864252937,-26.354354436575672,6.189415107636746,1,5.305000305175781,11.055000305175781,13.230003356933594,12.740005493164062,-0.529998779296875,2,-0.08102106875882742,1.9489688675058972,142.9600067138672,-1.9923001983637922,143.0,1.599290761288539,141.27999877929688,-0.08102106875882742
2033,2008-01-10,134.0,137.10000610351562,132.03999328613278,136.25,10840.0,-0.008509019226187964,1.5620238886227873,0.2545245529819329,36.395151037538064,37.64975016047859,7.484548043638853,12.380992676153511,16.342129355909663,9.367724804141972,23.229348356914564,5.060012817382841,-5.990775373586359,-10.737998962402344,-23.949475058643486,2.4734771338387986,-17.343737010522915,-4.132260914281773,11.350265680590127,15.252963291052248,-25.15447886887914,6.605738048120578,1,4.469993591308594,11.219993591308594,14.379997253417969,13.889999389648438,-3.75,3,-0.07686569441610303,1.257918075599951,135.14999389648438,1.9489688675058972,142.9600067138672,-1.9923001983637922,143.0,-0.07686569441610303
2034,2008-01-11,131.3699951171875,137.0,131.33000183105472,134.02000427246094,17698.0,-0.019626902110541078,-3.153851313208161,1.1777818467881944,40.18176967593053,37.398911486916504,9.2201898918766,13.796644593535063,18.44032670948016,12.173342221596329,25.517567839767132,5.669998168945284,-5.480396453125934,-12.148003387451183,-25.57468610158037,1.2786793266780023,-18.861344744515776,-5.4346620303865905,12.649243323956881,0.29493579154398974,-41.42205304658598,6.713341357064598,1,6.7400054931640625,13.495002746582031,17.01000213623047,16.520004272460938,3.6500091552734375,4,-0.04620531545285522,1.5620238886227873,134.0,1.257918075599951,135.14999389648438,1.9489688675058972,142.9600067138672,-0.04620531545285522
2035,2008-01-14,129.89999389648438,131.99000549316406,128.47000122070312,131.0,21380.0,-0.011189779061739458,1.285704377464677,0.41509520875678724,33.06369462374715,36.85538085882677,9.669014892153967,13.968981040182769,19.357566521104445,13.692437229273992,28.156059090472297,3.5200042724609375,-6.1628628960695835,-12.33950424194336,-25.84364402208689,1.164635538200173,-19.091574132015126,-5.587434351871593,12.596536151449243,8.971094458973583,-31.97141999265981,6.752069890071772,1,6.780006408691406,13.535003662109375,18.025001525878906,17.990005493164062,4.600006103515625,0,-0.003464179902893272,-3.153851313208161,131.3699951171875,1.5620238886227873,134.0,1.257918075599951,135.14999389648438,-0.003464179902893272
2036,2008-01-15,126.01000213623048,130.0,125.0,129.0,30563.0,-0.029946050369746513,1.004008873952869,2.718164794007478,33.929969868340976,35.76931378195509,12.7015326638314,16.269723662345356,22.671403104714514,17.601417499647013,31.04821981979361,5.0,-6.43863351233594,-14.690996170043931,-28.231183956468968,-1.1508083836189087,-21.461090063256435,-7.920902276831427,14.522813875890861,5.31859844165953,-37.51607209648458,6.770093893212514,1,8.934997558593736,15.689994812011705,22.029994964599595,21.879997253417955,7.8499984741210795,1,0.045948740713992464,1.285704377464677,129.89999389648438,-3.153851313208161,131.3699951171875,1.5620238886227873,134.0,0.045948740713992464
2037,2008-01-16,114.0,127.0999984741211,113.91000366210938,125.01000213623048,41326.0,-0.09530991137708555,-1.3574621853896005,3.6822775927839877,12.22482808846668,33.163520598869155,22.447489281782993,26.487398688041594,33.91351631716611,29.560763344577026,33.43712313708065,13.189994812011719,-7.189245600928302,-24.700998306274414,-41.41486975698888,-7.98712685555995,-33.057934031631646,-16.344062580917182,24.047565450181935,0.3880824856229191,-37.02807309317965,8.356935725357236,1,15.400001525878906,22.154998779296875,34.724998474121094,33.88999938964844,17.0,2,0.15228070710834696,1.004008873952869,126.01000213623048,1.285704377464677,129.89999389648438,-3.153851313208161,131.3699951171875,0.15228070710834696
2038,2008-01-17,120.0,124.0199966430664,115.0999984741211,115.0999984741211,52374.0,0.05263157894736836,-2.640814445397686,-0.44505000682556906,24.55142663009454,32.01427784923382,14.419323811291576,19.105774849978076,27.205963197286053,23.517338383797323,35.372385761376016,10.019996643066406,-7.386798083319377,-17.201998519897472,-34.99910453696782,0.5951074971728758,-26.100551528432646,-8.303445511362298,13.702804328328881,26.375042458958543,-7.403408566701632,8.89855300853517,1,9.400001525878906,16.154998779296875,29.509998321533203,27.889999389648438,12.960006713867216,3,0.12183329264322906,-1.3574621853896005,114.0,1.004008873952869,126.01000213623048,1.285704377464677,129.89999389648438,0.12183329264322906
2039,2008-01-18,120.0,122.98999786376952,118.11000061035156,120.0,19933.0,0.0,-1.582009962619984,0.0,24.746365520383975,30.824096024541706,12.38581401406654,17.933397374014447,26.718191688950526,23.450320247319496,37.340896969371585,4.8799972534179545,-8.285140647954108,-15.873998641967773,-34.66686179361281,2.918864509677249,-25.270430217790278,-6.477567066145255,10.140100208409365,33.68360465224227,2.2328964066936408,9.396431575822513,1,9.160003662109375,16.154998779296875,30.012496948242188,27.98999786376953,14.330001831054716,4,0.0854166666666667,-2.640814445397686,120.0,-1.3574621853896005,114.0,1.004008873952869,126.01000213623048,0.0854166666666667
2040,2008-01-21,110.98999786376952,120.29000091552734,108.0,119.5,38458.0,-0.075083351135254,1.4360745457336277,-100.0,21.80758060725229,29.065558763892902,18.302381737004296,26.026056097256102,34.97221618562607,32.41607509926844,38.24288833818873,12.290000915527344,-9.054463820511188,-23.454500579834004,-45.180910507179604,-1.7280906524884188,-34.31770554350679,-12.591295616161204,16.22868496630585,13.590899380770532,-18.653302193142103,10.863204963672795,1,15.005004882812514,22.20999908447267,39.95249938964845,37.674995422363295,22.060005187988267,0,0.21650605343903284,-1.582009962619984,120.0,-2.640814445397686,120.0,-1.3574621853896005,114.0,0.21650605343903284
2041,2008-01-22,115.0,121.9000015258789,107.0,107.0,54953.0,0.03612940096775574,-2.7250003814697266,-0.940070269305903,22.5750612803579,27.7195385924569,11.07367698157283,20.8565050879684,30.231121080023513,28.45399180536677,39.04969028915472,14.900001525878906,-9.705058537200614,-18.029498291015614,-40.97932580461722,4.920329222585991,-29.504412047816402,-6.554584534214811,8.374946264060299,39.80099804634345,10.604811960229966,11.474913756800802,1,7.0500030517578125,17.699996948242188,34.28249740600586,33.66499328613281,18.92999267578122,1,0.16956521739130426,1.4360745457336277,110.98999786376952,-1.582009962619984,120.0,-2.640814445397686,120.0,0.16956521739130426
2042,2008-01-23,125.5,128.0,116.0,116.19000244140624,48622.0,0.09130434782608687,-1.4767795617311557,1.1637496948242205,36.10524721862321,27.687327057021914,-1.0494930501202333,9.845290939421233,19.219153302433227,18.0564285325936,39.267940320652905,13.0,-10.39097174086315,-6.884498596191406,-29.923732401680155,16.154735209297357,-18.404115498935795,4.635118306552968,-18.5,88.09523809523809,57.92565717491207,11.51961690274438,1,-3.5,5.870002746582031,25.142494201660156,23.544998168945312,6.5,2,0.06661355068009223,-2.7250003814697266,115.0,1.4360745457336277,110.98999786376952,-1.582009962619984,120.0,0.06661355068009223
2043,2008-01-24,132.0,137.50999450683594,129.55000305175778,133.0,33480.0,0.05179282868525892,-1.6983049795428402,-0.1074114137738878,43.04764907440156,28.005758101296475,-8.787083600481822,2.342281662024334,12.407882290497014,11.674869494884092,39.54880208870406,12.009994506835938,-11.219880143079521,0.3285011291503963,-21.76594198442953,22.42294424273031,-10.718720427639568,11.37572268594036,-25.0,81.94036218000174,50.53157712873215,11.047221556789959,1,-9.745002746582031,-1.4449996948242188,18.642494201660156,17.044998168945312,-2.080001831054716,3,-0.007575757575757569,-1.4767795617311557,125.5,-2.7250003814697266,115.0,1.4360745457336277,110.98999786376952,-0.007575757575757569
2044,2008-01-25,124.0,135.50999450683594,120.5999984741211,133.0,73976.0,-0.06060606060606055,1.1269625843750748,9.0,36.98986655142821,28.44199942659437,-2.1707346427066625,9.302323628574612,20.032049367543436,19.666401143772703,40.27655347241985,14.909996032714844,-11.530339698174899,-6.708499145507801,-28.35052586629874,14.933527575283136,-17.529512505903256,4.112514214887668,-15.77960021972656,55.71944628240117,27.66583876238728,10.821013360395469,1,-1.7450027465820312,4.519996643066406,26.232494354248047,25.589996337890625,4.720001220703125,4,0.07225811866021958,-1.6983049795428402,132.0,-1.4767795617311557,125.5,-2.7250003814697266,115.0,0.07225811866021958
2045,2008-01-28,119.54000091552734,125.0999984741211,117.06999969482422,125.0,43484.0,-0.035967734552198816,1.8374573879145453,0.6066665649414062,34.87861392519984,28.547404321800908,0.7433235001702201,12.566826714514036,24.03762083392928,24.06221232129269,41.13957835786061,8.029998779296875,-12.09656008126116,-10.000498580932629,-31.392137959155775,11.391140797290518,-20.696318270044202,0.6953211081789448,-10.14801734619141,41.10128867023455,17.191232771121584,10.69581968911157,1,2.714996337890625,7.659996032714844,30.579994201660156,31.35999298095703,5.2600021362304545,0,0.12372428310401884,1.1269625843750748,124.0,-1.6983049795428402,132.0,-1.4767795617311557,125.5,0.12372428310401884
2046,2008-01-29,123.0199966430664,124.6999969482422,120.62000274658205,120.6500015258789,30964.0,0.02911155848156799,-2.358030040439092,-0.4340651125615347,41.70428230202576,31.822899234418582,-3.5821041920007417,8.16830022641443,20.325114463506566,20.56874893515993,41.68583370946764,5.159996032714858,-12.746540033811499,-5.671502685546869,-26.65927054457032,15.31626517347658,-16.165386615058594,4.8223812439648555,-12.50329263623047,32.6359759916974,6.7365748268861765,10.493883929511727,1,-0.7649993896484375,3.9300003051757812,24.18499755859375,27.324996948242188,5.840003967285156,1,0.08153151261898262,1.8374573879145453,119.54000091552734,1.1269625843750748,124.0,-1.6983049795428402,132.0,0.08153151261898262
2047,2008-01-30,119.1999969482422,125.91000366210938,118.0500030517578,124.11000061035156,34382.0,-0.03105185985257064,-1.1803078850573694,-2.071735771310836,40.234888301554605,33.56550608680303,1.1768432359933882,10.618898622750848,23.551035385312204,24.37193207915236,42.592458093075656,7.860000610351577,-13.141756039100244,-8.276502227783183,-28.4524796917798,11.899475236213434,-18.36449095978149,1.8114865042151251,-7.603561321406261,10.420732847575254,-16.130332382025266,10.08798873199831,1,3.055000305175767,7.749999999999986,28.004997253417955,31.144996643066392,4.800003051757798,2,0.12357379282429792,-2.358030040439092,123.0199966430664,1.8374573879145453,119.54000091552734,1.1269625843750748,124.0,0.12357379282429792
2048,2008-01-31,123.80999755859376,129.33000183105472,118.7699966430664,120.08000183105469,34002.0,0.03867450275483875,-2.3259826891006785,-0.7596726976648838,45.13889011532201,35.83134215290726,-3.1691431542475073,4.772944716818174,18.392789775630646,19.799853215719153,43.13333143023359,10.56000518798831,-13.256160121370385,-2.726501464843736,-21.646450163962655,16.193447234275183,-12.18647581440321,6.733472884715724,-11.177019576557825,36.550974837472,6.402796195041116,9.459974349559463,1,-1.5550003051757955,3.1399993896484233,23.394996643066392,26.53499603271483,-3.7399978637695455,3,0.0661497666012818,-1.1803078850573694,119.1999969482422,-2.358030040439092,123.0199966430664,1.8374573879145453,119.54000091552734,0.0661497666012818
2049,2008-02-01,131.14999389648438,131.49000549316406,124.1500015258789,124.9000015258789,23661.0,0.05928435895830564,1.1183225057825836,1.675603091033297,50.747339564203976,39.04687092590189,-9.79078989397766,-3.5467202895869576,10.560160361761973,12.527752155541577,43.5061627517645,7.680007934570298,-11.00301214465783,5.1199951171875,-12.645221513179933,22.885211747554933,-3.7626131979962167,14.002603432371217,-17.521935253456434,97.64208418890628,62.1376999646414,8.882608315183715,2,-8.894996643066406,-4.1999969482421875,16.05500030517578,19.19499969482422,-12.299995422363281,4,-0.009378542011293733,-2.3259826891006785,123.80999755859376,-1.1803078850573694,119.1999969482422,-2.358030040439092,123.0199966430664,-0.009378542011293733
2050,2008-02-04,134.0,135.0,128.64999389648438,131.14999389648438,11465.0,0.0217308900964579,1.6185559226050024,0.4560015332049966,54.837145828770296,42.631546986836604,-10.09519497839895,-7.489548128295695,7.347511609509837,9.807930738809034,44.265076957408645,6.350006103515625,-9.55866826818766,8.420001220703128,-7.935289937726537,24.775292379132793,0.24235564148830235,16.597646799917968,-19.416663922419744,94.10029392303989,52.51480421052908,8.177645579214836,2,-7.245002746582031,-8.050003051757812,13.204994201660156,16.344993591308594,-14.940002441406236,0,-0.039402975964902054,1.1183225057825836,131.14999389648438,-2.3259826891006785,123.80999755859376,-1.1803078850573694,119.1999969482422,-0.039402975964902054
2051,2008-02-05,126.61000061035156,134.13999938964844,126.01000213623048,132.69999694824222,16179.0,-0.0551492491764809,-1.2304539755566162,-2.1368362440972803,58.08644376871144,45.07390215906862,-0.9891449280871569,-1.4622236740406294,14.464630161746072,17.25357170257115,45.158206064207604,8.129997253417955,-8.226288114514361,1.8475021362304744,-12.340958335521918,16.035962607982853,-5.246728099645708,8.94173237210667,-11.10959819560108,50.501469615199426,3.5517441125005718,7.094230235876191,2,0.6799964904785156,-0.6650009155273438,19.929996490478516,23.73499298095703,-5.1100006103515625,1,-0.014295849852841602,1.6185559226050024,134.0,1.1183225057825836,131.14999389648438,-2.3259826891006785,123.80999755859376,-0.014295849852841602
2052,2008-02-06,124.1999969482422,126.9000015258789,123.23999786376952,125.4800033569336,8263.0,-0.019034860204497295,-1.2874990165247566,0.2101818026929616,52.82333737061418,46.160089747536695,1.3600884421541792,0.08998557392793316,16.663868986612854,19.705767769318967,45.151934596139995,3.660003662109389,-5.766211559886884,-0.015001678466788348,-13.334201712224527,13.30419835529095,-6.6746016953456575,6.644598338412081,-7.8192108498083,33.456556882695,-15.43082974584415,6.659600016878867,2,2.0900001525878764,1.745002746582017,21.93249893188475,26.144996643066392,-3.599998474121108,2,0.037520159231979155,-1.2304539755566162,126.61000061035156,1.6185559226050024,134.0,1.1183225057825836,131.14999389648438,0.037520159231979155
2053,2008-02-07,123.6999969482422,128.0,122.83000183105469,125.3000030517578,11432.0,-0.004025764994248449,-2.095810681164055,1.2499985098913329,52.47061745924877,47.88017318173898,0.6246019648156391,-0.2331852738448532,16.927796729045824,20.150636141581273,44.851883442941386,5.1699981689453125,-3.478491941595877,-1.5258788863548034e-06,-12.49732458257806,12.497321530820301,-6.248663054228487,6.2486600024707,-6.474042513472213,7.148687330188075,-41.858248429461604,6.248661528349591,2,2.3350028991699077,2.245002746582017,21.414997100830064,26.644996643066392,-2.6800003051757955,3,0.0024252470425145667,-1.2874990165247566,124.1999969482422,-1.2304539755566162,126.61000061035156,1.6185559226050024,134.0,0.0024252470425145667
2054,2008-02-08,125.3000030517578,128.13999938964844,124.0,124.0,16945.0,0.01293456865795295,-5.369214878458162,-0.8124988079116575,60.60471565950267,50.738628929994846,-0.8622844376228471,-2.4361595011476993,14.845283020735579,18.408439768257054,44.445871803939,4.440002441406236,-2.5467063214069583,1.903504180908186,-10.094377851322022,13.901386213138409,-4.095436835206911,7.902445197023297,-7.262687014105168,20.295822451361705,-31.819917596629768,5.9989410161151095,2,1.224998474121108,0.6449966430664205,19.154991149902358,25.044990539550795,-6.889999389648423,4,-0.04173985019595905,-2.095810681164055,123.6999969482422,-1.2874990165247566,124.1999969482422,-1.2304539755566162,126.61000061035156,-0.04173985019595905
2055,2008-02-11,129.44999694824222,130.39999389648438,123.91000366210938,123.91000366210938,25729.0,0.03312046125625523,-1.342959602720132,4.261523293073768,60.68628665714715,52.84774052500835,-3.8651786751399726,-6.979433792418305,10.223009715601535,14.26668126009477,43.561750985630596,6.489990234375,-2.4857890893495806,6.07599792480471,-5.872116566775816,18.024112416385236,0.10194067901443304,12.050055170594973,-10.633773771822248,58.53224178777487,4.658058933835974,5.974057245790264,2,-2.9249954223633097,-3.504997253417997,15.47749710083005,20.894996643066378,-7.43000030517581,0,-0.08188488778689818,-5.369214878458162,125.3000030517578,-2.095810681164055,123.6999969482422,-1.2874990165247566,124.1999969482422,-0.08188488778689818
2056,2008-02-12,131.80000305175778,132.75999450683594,128.25999450683594,130.74000549316406,16671.0,0.018153774885411256,2.0201540226118304,0.19133553126264644,55.29768108005318,54.521384167063744,-5.407413101127446,-9.352957692488928,7.506626182255161,11.923969575451082,42.14063674799758,4.5,-1.1471172996998007,8.136503982543914,-4.349030093153289,20.622038058241117,1.8937369446953198,14.379271020392522,-12.236029022121173,90.33240520489483,39.10208862181278,6.242767037848603,2,-4.915004730224581,-6.095001220703097,13.127490997314482,18.54499053955081,-12.800003051757784,1,-0.09666164793760301,-1.342959602720132,129.44999694824222,-5.369214878458162,125.3000030517578,-2.095810681164055,123.6999969482422,-0.09666164793760301
2057,2008-02-13,131.36000061035156,132.55000305175778,128.8699951171875,130.44999694824222,22561.0,-0.0033384099485448404,1.2370810800783094,0.8584959981574212,49.400749737900334,54.994924125128,-3.4208580545023892,-7.95348257069341,7.505364974572984,12.356646952059862,39.79175507150685,3.680007934570284,0.8956084687757198,6.828501510620114,-5.234971901562773,18.891974922803,0.7967648045286637,12.86023821671155,-11.078185761626983,85.90136023061841,36.96296342224341,6.031736706091441,2,-2.4449996948242188,-5.864997863769531,13.569995880126953,18.98499298095703,-10.860000610351562,2,-0.0750609056374697,2.0201540226118304,131.80000305175778,-1.342959602720132,129.44999694824222,-5.369214878458162,125.3000030517578,-0.0750609056374697
2058,2008-02-14,134.6199951171875,138.10000610351562,130.27999877929688,132.14999389648438,27116.0,0.024817254047569293,-1.5185243428391706,2.7142761326671763,60.91244792225232,56.1243806093556,-5.572170403425105,-10.605788917615484,3.8209624656981305,9.206886586100609,36.99427865651952,7.82000732421875,2.17425649926129,9.35749626159668,-3.306677500241477,22.021670023434837,3.0254093806776154,15.689583142515758,-13.649053082138465,75.47561390001248,26.263316117280198,6.332086880919077,2,-4.154991149902344,-12.069992065429688,8.709999084472656,14.724998474121094,-12.509994506835938,3,-0.10414497958391633,1.2370810800783094,131.36000061035156,2.0201540226118304,131.80000305175778,-1.342959602720132,129.44999694824222,-0.10414497958391633
2059,2008-02-15,130.25,133.58000183105472,129.71000671386722,133.22000122070312,16762.0,-0.0324617090751147,1.097556941297088,-1.2024290497547476,61.02532340103553,56.81195589516284,-1.5011242579995212,-5.721880446282896,7.731197922986894,13.65132728794373,34.07413311467396,4.909988403320284,3.9142490699714187,4.475001144409177,-8.121901645713365,17.071903934531704,-1.8234502506520869,10.77345253947044,-8.251314120842963,44.67931816128935,-5.329332501892559,6.298451395061265,2,0.21500396728515625,-7.6999969482421875,11.594993591308594,18.10999298095703,-11.260002136230483,4,-0.0708637493814479,-1.5185243428391706,134.6199951171875,1.2370810800783094,131.36000061035156,2.0201540226118304,131.80000305175778,-0.0708637493814479
2060,2008-02-18,135.02000427246094,136.05999755859378,129.5,131.0,15331.0,0.03662191380008406,1.1508220997626022,-1.3535362357559007,62.033700006319606,57.25053992156374,-6.829410576430263,-9.064029045375932,2.4593732219357207,8.987774520771154,30.272825714286622,6.559997558593778,5.091788941928144,8.043505096435553,-3.1179051141517107,19.204915307022816,2.4627999911419067,13.624210201729184,-12.055239179842388,68.6992052723396,15.811718123444535,5.580705105293633,2,-4.555000305175781,-12.470001220703125,6.467494964599609,12.984992980957031,-15.260002136230455,0,-0.12301881265559544,1.097556941297088,130.25,-1.5185243428391706,134.6199951171875,1.2370810800783094,131.36000061035156,-0.12301881265559544
2061,2008-02-19,134.5,136.28999328613278,132.14999389648438,136.28999328613278,10430.0,-0.003851312812963692,3.625714992029712,-0.4452714884894883,66.43041112527969,58.762437005415464,-5.668628297170784,-7.386962654866608,2.534992743444832,9.638153918716341,26.665740590066235,4.139999389648409,5.212511393335575,6.5485008239746065,-3.5655347817179006,16.662536429667114,1.4914830211283459,11.605518626820867,-10.62712044672763,60.9967300272112,2.6244014221536247,5.057017802846257,2,-4.034996032714844,-11.949996948242188,5.557498931884766,12.074996948242188,-12.559997558593764,1,-0.0927881290478334,1.1508220997626022,135.02000427246094,1.097556941297088,130.25,-1.5185243428391706,134.6199951171875,-0.0927881290478334
2062,2008-02-20,133.86000061035156,136.0,133.66000366210938,134.89999389648438,16876.0,-0.004758359774337806,-2.2500238420701275,0.5810040150372187,61.7985446293484,59.79887335764876,-3.9272470608229355,-6.417572378858949,2.658881712801474,10.389205323980434,24.291659974674115,2.339996337890625,4.667413370801739,5.490501403808594,-4.884582236558458,15.865585044175646,0.3029595836250678,10.67804322399212,-9.1334934640646,50.69764553503309,-10.003881057371515,5.187541820183522,2,-2.8549957275390625,-11.30999755859375,4.462497711181641,10.979995727539062,-8.540000915527344,2,-0.11101150861045506,3.625714992029712,134.5,1.1508220997626022,135.02000427246094,1.097556941297088,130.25,-0.11101150861045506
2063,2008-02-21,131.0,135.97000122070312,131.0,134.5,7517.0,-0.02136561031907236,-1.8400006975446428,3.3654063412415454,49.803209349217525,58.598705989839296,0.08622350057004269,-3.8328423333081503,5.0230505152249805,13.332140667627755,23.73007569259679,4.970001220703125,4.303015320140474,2.6805007934570426,-7.630354099886063,12.991355686800134,-2.47492665321451,7.835928240128595,-5.471082916279315,22.09133259473839,-32.53554035779413,5.155427446671548,2,0.0050048828125,-8.449996948242188,1.7775001525878906,8.294998168945312,-2.4299926757812216,3,-0.08015267175572516,-2.2500238420701275,133.86000061035156,3.625714992029712,134.5,1.1508220997626022,135.02000427246094,-0.08015267175572516
2064,2008-02-22,132.96000671386722,133.5,129.14999389648438,132.0,9208.0,0.014961883311963575,3.2647259018796797,-0.27428763253349026,48.60291130351083,57.25610872832415,-0.7520279962263885,-5.362087156722794,2.390850227598179,11.456290628672036,22.44158449800161,4.350006103515625,4.722110903508508,4.1925071716308935,-6.106724905154721,14.491739248416508,-0.9571088667618994,9.3421232100237,-6.676824288958841,53.36152861450672,3.573787278770027,5.1496160383928045,2,0.21999359130856533,-10.410003662109403,-0.1825065612793253,6.334991455078097,-7.460006713867216,4,-0.08160353155565869,-1.8400006975446428,131.0,-2.2500238420701275,133.86000061035156,3.625714992029712,134.5,-0.08160353155565869
2065,2008-02-25,134.33000183105472,134.33000183105472,131.55000305175778,133.96000671386722,4181.0,0.010303813537974271,14.027218739690179,0.38540888500356485,62.37179198757394,58.04212105138201,-1.5164704134909073,-5.868100944725825,0.3603932989821317,10.177995615219118,20.753751386281852,2.779998779296932,5.315141805407308,4.823002243042026,-4.787407200754444,14.433411686838511,0.017797521143791073,9.628206964940262,-7.3378099854298995,72.54913693802735,21.907698206915185,4.8052047218982405,2,-0.8450012207031534,-11.779998779296903,-1.672500610351591,4.964996337890597,-8.349998474121122,0,-0.1141964100214794,3.2647259018796797,132.96000671386722,-1.8400006975446428,131.0,-2.2500238420701275,133.86000061035156,-0.1141964100214794
2066,2008-02-26,133.05000305175778,134.19000244140622,131.5,133.33999633789062,12788.0,-0.009528763208882962,1.703512578881636,-0.7837759815243263,64.71567001646135,59.74377886011102,-0.04527333690441537,-4.0034082683837084,0.9092076794557613,11.527374760411817,18.977664948223282,2.830001831054716,5.163309189135532,3.041503143310507,-6.182623925656799,12.265630212277813,-1.5705603911731316,7.65356667779416,-5.391342350659514,56.93438949305183,3.9490197568020164,4.61206353448365,2,0.5749969482422159,-10.499999999999972,-3.4525032043456747,3.289993286132841,-5.06999969482419,1,-0.09988726501838074,14.027218739690179,134.33000183105472,3.2647259018796797,132.96000671386722,-1.8400006975446428,131.0,-0.09988726501838074
2067,2008-02-27,133.92999267578122,136.14999389648438,130.85000610351562,134.0,12685.0,0.006613976729343829,1.4256264141456465,0.24141015522238427,66.7980242246454,60.39773178259914,-0.5837606049342696,-3.9244926907161357,-0.617194844134275,10.680593526730775,16.768396109014414,5.29998779296875,4.738496626077165,3.1849929809569915,-4.653605194643347,11.023591156557345,-0.734306106843178,7.104292068757161,-5.644851250537897,68.28569684709781,9.109765049543064,3.9192990878001757,2,-1.2099990844726278,-6.879989624023409,-6.554992675781222,-1.229995727539034,-1.8699951171874432,2,-0.08952431038654984,1.703512578881636,133.05000305175778,14.027218739690179,134.33000183105472,3.2647259018796797,132.96000671386722,-0.08952431038654984
2068,2008-02-28,132.0,135.16000366210938,131.96000671386722,134.86000061035156,5028.0,-0.014410459055675173,-1.1768781627092482,40.85287707060242,60.883691577966864,60.38199491336928,1.045441549039964,-1.422392501343154,0.7602271954352489,12.596024843168976,15.040593100801702,3.199996948242159,4.599529050923707,0.8455001831054574,-6.29200882641905,7.9830091926299644,-2.723254321656782,4.414254687867711,-3.125966694060338,40.71437290736607,-22.41384278833413,3.5687545047622513,2,0.7199935913085938,-4.414997100830078,-5.314998626708984,0.6999969482421875,-2.779998779296875,3,-0.050606062917998296,1.4256264141456465,133.92999267578122,1.703512578881636,133.05000305175778,14.027218739690179,134.33000183105472,-0.050606062917998296
2069,2008-02-29,129.91999816894528,135.10000610351562,128.57000732421878,133.0,14158.0,-0.015757589629202373,-1.2595215907201078,1.0769234873261477,50.81853249841344,59.1358651902686,3.434929363734966,0.5910393017473723,2.3623494089013093,14.582639151333126,13.802389514882544,6.529998779296847,4.880759284056495,-1.1730018615722884,-8.331838802260023,5.985835079115446,-4.75242033191617,2.406416608771579,8.180007934570341,17.809937153002164,-44.003571619240844,3.5794184703438705,2,2.510002136230497,-2.334995269775362,-3.514999389648409,2.7799987792969034,-1.919998168945284,4,-0.010390939530117604,-1.1768781627092482,132.0,1.4256264141456465,133.92999267578122,1.703512578881636,133.05000305175778,-0.010390939530117604
2070,2008-03-03,128.72000122070312,131.58999633789062,128.16999816894528,130.91999816894528,3991.0,-0.009236429842630622,-1.0727242461933795,0.7142842988144562,44.412184671329626,56.68939558427416,4.075917354648141,1.4495071562670603,3.2856903792112746,15.674456807390698,13.094840564912516,3.419998168945341,4.175145506260208,-2.1089988708496037,-9.205611113829775,4.987613372130582,-5.657304992339704,1.4393072506404962,9.18940490722656,6.8922725091164105,-49.19406802819724,3.548306121490093,3,3.4399948120117188,-1.1349983215332031,-3.3325042724609375,3.9799957275390625,3.1699981689453125,0,-0.025015546847161008,-1.2595215907201078,129.91999816894528,-1.1768781627092482,132.0,1.4256264141456465,133.92999267578122,-0.025015546847161008
2071,2008-03-04,124.8000030517578,131.0,123.91999816894531,128.11000061035156,18826.0,-0.03045368343513377,-1.7928960959225686,1.5045464318659703,39.4329861432007,54.20433353025774,7.236239989758431,5.509423179627177,6.7578526962196435,19.48361916552996,12.32873560282533,7.0800018310546875,3.66097455405162,-5.938497161865243,-13.302765009557774,1.4257706858273025,-9.620631085711508,-2.2563632380189773,12.719826757812498,7.195463534226121,-43.25563845476957,3.68213392384627,3,5.2349929809570455,3.2750015258789205,-0.07250595092772016,7.899993896484389,7.199996948242202,1,0.009455130419238955,-1.0727242461933795,128.72000122070312,-1.2595215907201078,129.91999816894528,-1.1768781627092482,132.0,0.009455130419238955
2072,2008-03-05,128.86000061035156,129.78999328613278,125.0999984741211,125.4000015258789,8963.0,0.032532030923989375,-1.3103393197069124,-1.0453177149600736,40.95477712042903,53.22117439372568,2.6735585896778957,1.9146044273747407,2.4459295154370295,15.306528340399552,11.250566411921422,4.989990234374986,2.7650865785152803,-2.111499786376953,-8.875102820749191,4.652103247995285,-5.493301303563072,1.270301730809166,7.843839300781241,43.95017817749873,-3.1977056473784984,3.3818015171861195,3,1.1749954223632812,-0.7849960327148438,-4.257503509521484,3.839996337890625,3.4400024414062216,2,-0.00682909552421096,-1.7928960959225686,124.8000030517578,-1.0727242461933795,128.72000122070312,-1.2595215907201078,129.91999816894528,-0.00682909552421096
2073,2008-03-06,124.0,129.86000061035156,123.62000274658205,129.86000061035156,9949.0,-0.03771535455014696,1.1296918818563595,-1.6936422430425857,40.33405104262931,52.302412142516616,7.192562009794699,7.1656178551216385,6.738946631787826,19.9308895446799,10.385325404354342,6.239997863769517,1.5121376860908526,-6.986500549316418,-13.68320207547859,-0.2897990231542309,-10.334851312397518,-3.6381497862353314,11.936809406601554,3.3100796367663734,-42.32626765840175,3.3483507630810916,3,5.884998321533203,4.435001373291016,0.6024971008300781,8.699996948242188,11.0,3,0.06499998031124021,-1.3103393197069124,128.86000061035156,-1.7928960959225686,124.8000030517578,-1.0727242461933795,128.72000122070312,0.06499998031124021
2074,2008-03-07,120.06999969482422,123.6999969482422,118.66000366210938,123.6999969482422,20893.0,-0.03169355084819181,1.7768579060974112,0.61945339169516,26.262285112739022,48.290244711979405,10.171467689600405,11.261070603083908,10.141320287946172,23.531187053929585,9.749065635783452,5.339996337890625,0.44951838764092145,-10.655000686645508,-18.582085425632044,-2.727915947658971,-14.618543056138776,-6.6914583171522395,14.881465178975787,10.90484788406618,-30.49999107570096,3.9635423694932714,3,7.334999084472656,8.310005187988281,4.532497406005859,12.629997253417969,15.569999694824219,4,0.07620555966631959,1.1296918818563595,124.0,-1.3103393197069124,128.86000061035156,-1.7928960959225686,124.8000030517578,0.07620555966631959
2075,2008-03-10,118.8499984741211,122.0,118.61000061035156,121.5999984741211,19221.0,-0.01016074976100556,-1.099073606039276,0.7575763307838916,25.691190638994854,43.95419144781647,10.018232980021025,12.275605942988932,10.820245491608034,24.40928762711718,9.483312445966988,3.3899993896484375,0.13637614371219797,-11.34500198364259,-20.884457251581864,-1.8055467157033291,-16.114729617612227,-6.575274349672952,14.47232027850984,1.9370288586942466,-35.46156676048942,4.769727633969633,3,8.529998779296875,9.5050048828125,5.752498626708984,13.849998474121094,16.459999084472685,0,0.07698781357469908,1.7768579060974112,120.06999969482422,1.1296918818563595,124.0,-1.3103393197069124,128.86000061035156,0.07698781357469908
2076,2008-03-11,119.05999755859376,122.26000213623048,119.05999755859376,119.22000122070312,25687.0,0.0017669254284289337,-38.99914171276698,0.058183149857949375,26.700231860718404,39.49888118515792,8.50997124892534,11.6600361251988,10.153944556871139,23.901762031692087,9.586773693992823,3.410003662109389,-0.31948753032614263,-10.498002624511699,-21.214960181602564,0.2189549325791802,-15.856481403057145,-5.139523845966252,12.496843016963638,3.9999728732640154,-30.406211333294763,5.3584787785454395,3,7.8250045776367045,9.29500579833983,7.292499542236314,13.639999389648423,16.260009765625014,1,0.10776081046650932,-1.099073606039276,118.8499984741211,1.7768579060974112,120.06999969482422,1.1296918818563595,124.0,0.10776081046650932
2077,2008-03-12,121.5,123.48999786376952,119.56999969482422,121.0,10675.0,0.020493889563582668,-1.3333318195648436,-3.1249284760636002,34.84364113682433,36.60554224725318,4.605688277483267,8.899768147138417,7.163752627224653,21.128776981561487,9.578903651255672,4.430000305175753,-1.4460994581398268,-7.565000152587885,-18.826259149152747,3.6962588439769775,-13.19562965087033,-1.9343706543054537,8.503219779732689,25.688883463541668,-9.85059507144435,5.630629498282431,3,5.355003356933594,6.855003356933594,5.117498397827148,11.199996948242188,14.0,2,0.08641975308641969,-38.99914171276698,119.05999755859376,-1.099073606039276,118.8499984741211,1.7768579060974112,120.06999969482422,0.08641975308641969
2078,2008-03-13,120.5999984741211,122.37999725341795,120.0,120.38999938964844,7392.0,-0.007407419966081519,-3.8080856343585228,0.4199981689453125,29.590458915501358,34.246867404707395,4.1555404759772046,9.16549186112428,7.52045458321345,21.69931687385764,10.492217469715555,2.3799972534179545,-2.672261455254244,-7.764001846313477,-19.311123168669752,3.783119476042799,-13.5375625074916,-1.9904411851353387,8.036035005285868,39.09625335004096,5.571091913410534,5.773560661178138,3,4.5,7.7550048828125,5.517499923706055,12.099998474121094,18.400001525878906,3,0.09701496455779246,-1.3333318195648436,121.5,-38.99914171276698,119.05999755859376,-1.099073606039276,118.8499984741211,0.09701496455779246
2079,2008-03-14,121.0199966430664,123.79000091552734,118.6999969482422,120.5999984741211,13246.0,0.0034825719258648746,-1.4123234573079548,2.0,27.309896447737827,32.34661315764164,2.6153433413902434,8.451882625178456,6.5937120936896605,20.968753932743766,11.234744009977268,5.090003967285142,-4.155175108901005,-6.882503509521484,-18.84264607671605,5.077639057673096,-12.862574793118768,-0.9024322259242012,6.41291289205391,46.525017195593804,17.195203335888127,5.9800712835972885,3,3.785003662109375,7.3350067138671875,4.970003128051758,11.680000305175781,15.459999084472656,4,0.11551812712543619,-3.8080856343585228,120.5999984741211,-1.3333318195648436,121.5,-38.99914171276698,119.05999755859376,0.11551812712543619
2080,2008-03-17,118.41000366210938,121.05999755859376,118.0,121.05999755859376,23796.0,-0.021566625792057148,1.309437438820738,-6.309536784741178,26.12522470154265,30.867972997457418,4.033198540898738,10.280794476329902,8.60073517380809,23.320107601691404,12.45513114847644,3.059997558593764,-5.459785094671787,-8.661996459960932,-20.84583232031926,3.521839400397411,-14.753914390140096,-2.5700785297817674,7.964156802038687,7.081236567853505,-17.981960721825267,6.091917930179169,3,5.519996643066406,9.639999389648438,7.8249969482421875,14.289993286132812,16.970001220703125,0,0.1455113182557275,-1.4123234573079548,121.0199966430664,-3.8080856343585228,120.5999984741211,-1.3333318195648436,121.5,0.1455113182557275
2081,2008-03-18,122.0199966430664,122.4499969482422,115.1500015258789,119.16999816894531,30585.0,0.030487229704496688,2.9353084764444732,-1.075473599355093,32.16531234726638,29.89136580043935,-0.014090648627131941,5.995272845142779,4.418578093096386,19.39319936546437,13.949623259057176,7.2999954223632955,-6.234291737449709,-4.428003311157227,-16.283962062316164,7.427955440001725,-10.355982686736695,1.499976064422242,3.1817813561009274,79.51383799191495,57.44284559100835,5.927979375579473,3,0.4850044250488281,4.605007171630859,4.215003967285156,10.680000305175781,16.110008239746094,1,0.1089165815534594,1.309437438820738,118.41000366210938,-1.4123234573079548,121.0199966430664,-3.8080856343585228,120.5999984741211,0.1089165815534594
2082,2008-03-19,119.0,124.0,119.0,122.55999755859376,27687.0,-0.024750014146455945,-1.8089906904178168,-1.249122619159165,31.148481200878024,28.87074692913365,1.6317780535469524,8.26886341088182,7.0712998042754975,22.109512094948855,15.367681543188294,5.0,-6.849037293727591,-6.704999923706055,-18.46731099945987,5.057311152047745,-12.586155461582962,-0.8238443858291475,-3.8499984741210938,43.50281511775563,22.807341096731157,5.881155537876902,3,0.5750007629394531,7.625003814697266,7.295000076293945,13.699996948242188,25.0,2,0.1371429186909141,2.9353084764444732,122.0199966430664,1.309437438820738,118.41000366210938,-1.4123234573079548,121.0199966430664,0.1371429186909141
2083,2008-03-20,120.5,121.5,118.0,119.5,18842.0,0.012605042016806678,1.3333333333333333,-0.2808990690417806,36.10618863566089,29.96451398723608,-0.4659025381865547,6.263004059418307,5.250956002462402,20.19283175105997,16.48423251841998,3.5,-6.970470214612931,-4.679999923706049,-16.384378925656108,7.024379078244024,-10.532189424681093,1.1721895772689805,-5.349998474121094,60.451970582428935,37.764273505825514,5.852189500975036,3,-0.9249992370605469,6.125003814697266,6.7050018310546875,12.199996948242188,23.5,3,0.12448132780082988,-1.8089906904178168,119.0,2.9353084764444732,122.0199966430664,1.309437438820738,118.41000366210938,0.12448132780082988
2084,2008-03-25,122.11000061035156,125.48999786376952,118.31999969482422,123.0999984741211,17053.0,0.013361000915780519,1.4852694420754153,-0.9899978637695312,40.36723401284123,31.59518547321901,-1.962472412169845,4.003744651395991,3.417501032714398,18.16649245733339,16.987256127347557,7.169998168945298,-7.456376636292418,-2.527499008178708,-13.707599522347437,8.65260150599002,-8.11754926526308,3.062551248905649,-6.782999114990233,67.31142697766677,40.86489060965989,5.590050257084361,3,-1.7900009155273438,3.6099967956542827,4.397502899169922,10.589996337890625,19.899993896484375,1,0.13831790439133473,1.3333333333333333,120.5,-1.8089906904178168,119.0,2.9353084764444732,122.0199966430664,0.13831790439133473
2085,2008-03-26,118.98999786376952,127.0,116.5999984741211,121.9000015258789,52001.0,-0.02555075531067974,-1.7048109815624677,2.9394039811653876,41.330934850500476,33.22081913875034,1.3180887954596159,6.235273654234888,6.320577353933032,20.851299896442512,17.789521845296772,10.400001525878906,-7.6769024672066735,-4.880501556396496,-15.342547914565458,5.581544801772466,-10.111524735480984,0.35052162268797815,-3.2564765136718563,32.405036559934416,3.3778222127418402,5.231023179084478,3,2.085002899169936,6.729999542236328,7.517505645751967,13.70999908447267,24.450004577636733,2,0.14698712646245848,1.4852694420754153,122.11000061035156,1.3333333333333333,120.5,-1.8089906904178168,119.0,0.14698712646245848
2086,2008-03-27,119.76000213623048,121.0199966430664,118.5,118.98999786376952,25427.0,0.006471168050129261,-1.8799961635044642,-0.2646059462010467,34.94374519533608,33.231941811918325,0.7351291128654935,4.657350358498761,5.463526867502509,19.662605808766514,18.626664148285258,2.5199966430664062,-7.052617304121995,-3.4459972381591655,-13.111020028279668,6.219025551961337,-8.278508633219431,1.386514156901086,-3.3504920671386884,30.384646139196953,3.1110351837440504,4.832511395060253,3,1.3149986267089702,5.959995269775362,6.747501373291001,12.939994812011705,23.400001525878892,3,0.13042754231762466,-1.7048109815624677,118.98999786376952,1.4852694420754153,122.11000061035156,1.3333333333333333,120.5,0.13042754231762466
2087,2008-03-28,121.94000244140624,123.45999908447266,119.75,121.5,13285.0,0.01820307503581997,1.1321859996053756,0.5714285714285319,46.25998899638252,35.08411182090512,-1.5375868268907453,1.6158804990372602,3.6071949392688083,17.052382726199895,19.671118182026113,3.7099990844726562,-6.205163607799278,-0.6664974212646655,-8.9142516151026,7.581256772573283,-4.79037451818364,3.457379675654309,-5.340003967285142,51.346184459659085,20.172151577235358,4.123877096918972,3,-0.8650016784667827,3.709995269775405,4.567501068115249,10.759994506835952,17.0699920654297,4,0.13277023222289808,-1.8799961635044642,119.76000213623048,-1.7048109815624677,118.98999786376952,1.4852694420754153,122.11000061035156,0.13277023222289808
2088,2008-03-31,125.31999969482422,127.0,119.75,121.91000366210938,31936.0,0.027718527027602136,1.1418031299691105,7.749947981689805,59.725827898436,38.685881982093804,-4.668594236004424,-2.413991812883694,0.4033877403702064,13.260642888938094,20.562666637158138,7.25,-5.291796237549903,3.047499847412112,-4.060908816085231,10.155908510909441,-0.5067044843365522,6.601704179160777,-8.096001129150395,83.8461532818496,48.03828656226888,3.5542043317486662,3,-4.244998931884766,0.3299980163574219,1.4575042724609375,7.379997253417969,12.680000305175781,0,0.14905841326735403,1.1321859996053756,121.94000244140624,-1.8799961635044642,119.76000213623048,-1.7048109815624677,118.98999786376952,0.14905841326735403
2089,2008-04-01,128.57000732421878,129.78999328613278,124.5,125.55999755859376,39476.0,0.025933670900964545,-1.0623735871504718,0.8827018379926432,66.7470881710457,43.19942236759414,-7.526497841036544,-6.082158454012031,-2.629031804652101,9.729692458913718,21.08422694080974,5.289993286132784,-4.764299146833139,6.3650070190429915,-0.4575291089304585,13.187543147016441,2.9537389550562665,9.776275083029716,-10.759448672485377,90.75067140433592,48.565726419218606,3.4112680639867254,4,-6.100009918212933,-2.920009613037138,-1.7925033569336222,4.129989624023409,9.639999389648438,1,0.12001238077921972,1.1418031299691105,125.31999969482422,1.1321859996053756,121.94000244140624,-1.8799961635044642,119.76000213623048,0.12001238077921972
2090,2008-04-02,125.5,128.66000366210938,125.31999969482422,128.60000610351562,23568.0,-0.023878098695888306,1.0745358391856927,-1.0298990185740888,60.10037869360274,46.30331862829818,-3.738112569950573,-3.44223981100221,0.9178397835228509,12.422049312671476,21.563421866481693,3.3400039672851562,-4.027063733411836,3.4559997558593807,-2.851750063122978,9.763749574841725,0.30212484636820136,6.60987466535056,-6.731086577514645,62.00180835003617,14.367635208252096,3.153874909491173,4,-2.305004119873061,0.14999771118164062,2.365001678466797,7.1999969482421875,11.8699951171875,2,0.13155374109032625,-1.0623735871504718,128.57000732421878,1.1418031299691105,125.31999969482422,1.1321859996053756,121.94000244140624,0.13155374109032625
2091,2008-04-03,125.9800033569336,127.98999786376952,125.75,126.5,9993.0,0.0038247279436940396,-3.571408552677646,0.16774052234177653,57.48663517502085,49.229780180980725,-4.020069114126812,-4.036248377475175,0.8008361471216574,11.560318901976785,21.361609574728725,2.489997863769517,-3.205861967529529,3.8770030975341854,-2.560037100732046,10.314043295800417,0.6584829984010696,7.095523196667301,-6.329403545356442,62.0518677590996,11.160853840429247,3.218520099133116,4,-2.785007476806655,-0.3300056457519531,2.0374984741210938,6.719993591308594,12.400001525878906,3,0.1385934165678977,1.0745358391856927,125.5,-1.0623735871504718,128.57000732421878,1.1418031299691105,125.31999969482422,0.1385934165678977
2092,2008-04-04,127.9800033569336,129.60000610351562,126.22000122070312,126.97000122070312,10692.0,0.015875535376304928,-1.693228690146539,-1.9423243393928724,61.89555748927528,52.095265609160094,-5.154330044281721,-6.435507682301846,-1.143937861265698,9.241911991538984,21.269994860337444,3.6200027465820312,-1.991626128248555,5.921002960205072,-0.3309348926245832,12.172940813034728,2.7950340337902446,9.0469718866199,-7.518252067391998,81.97219980516178,28.36692751232492,3.1259689264148287,4,-4.785007476806655,-2.330005645751953,0.1074981689453125,4.719993591308594,12.999992370605469,4,0.11861228244258659,-3.571408552677646,125.9800033569336,1.0745358391856927,125.5,-1.0623735871504718,128.57000732421878,0.11861228244258659
2093,2008-04-07,132.05999755859378,133.97000122070312,129.0,129.89999389648438,25482.0,0.03187993510424558,-1.5101070429481893,2.138612963900227,65.91695619720004,54.93412362964441,-8.294330768347663,-10.414672250402845,-5.329704029055534,4.931225120165067,21.227637500809326,5.989997863769531,-1.0426702048367957,9.59799728393557,1.9385862912063203,17.25740827666482,5.768291787570945,13.427702780300194,-10.851986909324893,79.83100933573552,24.283770750161842,3.8297054963646247,4,-6.774997711181669,-6.904994964599638,-2.1749992370605753,0.6399993896484091,7.940002441406222,0,0.05262757138215535,-1.693228690146539,127.9800033569336,-3.571408552677646,125.9800033569336,1.0745358391856927,125.5,0.05262757138215535
2094,2008-04-08,129.22000122070312,132.0,127.0,131.05999755859378,15122.0,-0.021505349011009756,1.6881711608981353,-0.8518487121886454,65.48266460127397,57.61764915750813,-4.84971761099915,-7.224433747120514,-2.3727580828874295,7.538916616855204,20.27664936908799,5.059997558593778,0.21072222440248822,6.300500869750977,-1.8355659830181992,14.436567722520152,2.2324674433663887,10.368534296135564,-6.73579151429081,45.086714889135656,-15.905783830046595,4.068033426384589,4,-2.9850006103515625,-4.094997406005859,0.9324970245361328,2.1500015258789062,7.42999267578125,1,0.06794612828010238,-1.5101070429481893,132.05999755859378,-1.693228690146539,127.9800033569336,-3.571408552677646,125.9800033569336,0.06794612828010238
2095,2008-04-09,128.0,129.57000732421878,127.5,128.17999267578122,13090.0,-0.009441272319905103,-2.5085087673925894,0.09782230109629604,59.19434373975793,60.312160106888335,-2.47780979087284,-5.569332457269596,-0.9037914285165982,8.507739784873763,19.267494624852354,2.0700073242187784,1.1843635990244934,4.622999572753912,-3.578329305033378,12.824328450541202,0.5223351338602669,8.723664011647557,-4.3672111421586095,27.372258708831904,-29.98537739900441,4.100664438893649,4,-1.1399993896484375,-3.4399986267089844,2.0075016021728516,2.5550003051757812,6.1300048828125,2,0.07976567745208762,1.6881711608981353,129.22000122070312,-1.5101070429481893,132.05999755859378,-1.693228690146539,127.9800033569336,0.07976567745208762
2096,2008-04-10,131.88999938964844,134.19999694824222,127.75,127.75,24391.0,0.030390620231628418,-2.1159410140830675,-23.000932519501767,69.30217690133834,62.87240320743898,-4.9910869454413245,-8.9054437305238,-4.606677951497275,4.481157981221031,18.56249804628002,6.449996948242216,2.028185092670867,7.8714988708496065,-0.8956373498616017,16.6386350915608,3.4879307604940095,12.255066981205204,-7.223489295520878,71.0526466747101,11.449137819873883,4.383568110355598,4,-4.9150009155273295,-7.215000152587876,-2.0174999237060547,-3.3700027465820312,4.2100067138671875,3,0.041549744126916366,-2.5085087673925894,128.0,1.6881711608981353,129.22000122070312,-1.5101070429481893,132.05999755859378,0.041549744126916366
2097,2008-04-11,132.0,134.0,132.0,132.5,25214.0,0.0008340329885556663,-7.0,-0.12077296466520959,67.96874143183632,63.788282488927905,-3.938145819711309,-8.630993014451747,-4.401280767744325,4.079106283302849,18.154406620507984,2.1100006103515625,3.146521905754213,7.456499481201178,-1.9125054908456605,16.825504453248016,2.7719969951777443,12.141001967224597,-6.189471483378682,69.44447387884914,9.537336139588994,4.684502486023423,4,-2.6500015258789062,-7.325000762939439,-2.9449996948242188,-4.8000030517578125,4.850006103515625,4,0.048333370324337155,-2.1159410140830675,131.88999938964844,-2.5085087673925894,128.0,1.6881711608981353,129.22000122070312,0.048333370324337155
2098,2008-04-14,132.30000305175778,133.72999572753906,131.49000549316406,132.00999450683594,17662.0,0.0022727503921045056,-2.3684403753929466,-0.5800170898436932,66.60149326232114,63.77210527684739,-3.5133813517728356,-8.442362711090539,-4.5245139803906085,3.4880673214809974,17.67194459369099,2.239990234375,4.529888612127763,7.171502304077123,-2.6126344284229504,16.95563903657721,2.2794339378270934,12.063570670327167,-5.482738323341962,73.61118469712282,14.035850023786864,4.892068366250042,4,-2.540004730224581,-7.625003814697223,-3.245002746582003,-5.350006103515597,0.9100036621094318,0,0.06560840873439377,-7.0,132.0,-2.1159410140830675,131.88999938964844,-2.5085087673925894,128.0,0.06560840873439377
2099,2008-04-15,135.0,135.5,130.85000610351562,135.5,31333.0,0.02040813972760036,17.5999755859375,-1.724087130380049,76.4453185352878,65.5882097037013,-5.817094592900872,-10.583957119872906,-7.2493485007432525,0.5006787679525928,17.668995632524982,4.649993896484375,5.487024094492256,9.172499084472662,-1.3457456352026327,19.69074380414797,3.9133767246350146,14.43162144431031,-7.296807405205016,93.75,29.4680583142856,5.2591223598376535,4,-4.375,-9.674999237060547,-5.840000152587891,-8.050003051757812,3.7400054931640625,1,0.03703703703703698,-2.3684403753929466,132.30000305175778,-7.0,132.0,-2.1159410140830675,131.88999938964844,0.03703703703703698
2100,2008-04-16,135.63999938964844,138.10000610351562,134.02000427246094,135.39999389648438,17584.0,0.004740736219618125,-1.7200150554151175,-0.480010986328125,76.3437185721036,67.68344119226603,-5.4394932918590655,-10.400165559672544,-7.999138982507191,-0.37289726738637796,17.687713814334245,4.0800018310546875,5.830496877154587,8.950998687744146,-1.8284282580707725,19.730425633559065,3.561285214836687,14.340712160651606,-6.8452537581247554,76.23183320605398,7.345597679742156,5.389713472907463,4,-3.4799957275390625,-9.014995574951172,-7.74749755859375,-8.69000244140625,-0.3399963378906534,2,0.0074461406029247,17.5999755859375,135.0,-2.3684403753929466,132.30000305175778,-7.0,132.0,0.0074461406029247
2101,2008-04-17,135.30999755859378,137.67999267578122,134.94999694824222,135.19999694824222,13527.0,-0.0024329241561457104,-7.950796708106975,0.45832538622925806,73.63024227433017,68.98729505727214,-4.075427054454707,-9.511098917850177,-7.546788330913628,-0.19006905501461802,17.215695182046378,2.7299957275390057,5.681255176429886,7.956496810913109,-3.241454099063219,19.154447720889436,2.357521355924945,13.555472265901273,-5.026410251551397,61.51712351831936,-9.191747942173059,5.598975454988161,4,-2.759994506835966,-8.684993743896513,-7.442497253417997,-8.360000610351591,-2.4100036621094034,3,-0.00872066142245187,-1.7200150554151175,135.63999938964844,17.5999755859375,135.0,-2.3684403753929466,132.30000305175778,-0.00872066142245187
2102,2008-04-18,135.32000732421878,135.99000549316406,134.77000427246094,135.99000549316406,15384.0,7.397654131713338e-05,2.641804641417477,-6.090858648910825,70.06420381120385,69.448100347717,-3.279654007015779,-8.680836377361317,-7.354116886102219,-0.30126591747168163,17.147555370971723,1.220001220703125,6.002005438235045,7.1505062103271655,-3.8613449854961743,18.16235740615049,1.6445806124154956,12.656431808238835,-3.7857930097406722,61.65518925107798,-7.086552466116167,5.505925597911664,4,-2.770004272460966,-8.695003509521513,-7.700004577636747,-9.370010375976591,-3.9500122070312784,4,0.005764105358256666,-7.950796708106975,135.30999755859378,-1.7200150554151175,135.63999938964844,17.5999755859375,135.0,0.005764105358256666
2103,2008-04-21,135.5,136.30999755859378,134.10000610351562,135.99000549316406,7391.0,0.0013301261161622335,2.9115252177434225,0.7313534810631388,65.85810237981167,69.48981565644343,-3.263565120285989,-8.094454778251134,-7.309039012782193,-0.5899308922389253,16.81866627574657,2.2099914550781534,6.474427205859371,6.580498886108387,-4.274081361668635,17.435079133885395,1.15320876221989,12.007789009996898,-2.915258999275892,64.13784684806035,-1.7447345421434761,5.427290123888507,4,-2.6999969482421875,-8.874996185302734,-7.894996643066406,-9.555000305175781,0.5200042724609375,0,0.009963144675392055,2.641804641417477,135.32000732421878,-7.950796708106975,135.30999755859378,-1.7200150554151175,135.63999938964844,0.009963144675392055
2104,2008-04-22,139.0,139.0,135.55999755859378,135.60000610351562,21945.0,0.02583025830258312,1.023534480437283,-6.938685267648616,80.2962314624194,71.83446984785024,-5.845049347601588,-10.81891079959189,-10.590238561253159,-4.3082091317488675,17.726753263415613,3.5,6.763174001365371,9.235998916625988,-2.009001286077506,20.480999119329482,3.613498815274255,14.858499017977735,-5.532816582829241,100.0,32.2374497793851,5.622500101351745,4,-5.625,-11.924999237060547,-12.272499084472656,-13.055000305175781,-0.1199951171875,1,-0.04165462795778985,2.9115252177434225,135.5,2.641804641417477,135.32000732421878,-7.950796708106975,135.30999755859378,-0.04165462795778985
2105,2008-04-23,136.47999572753906,142.10000610351562,134.27000427246094,138.27999877929688,30365.0,-0.018129527140006707,-1.5176911584685244,-0.5294136126594322,71.58715563808184,72.08835637415507,-2.2301859160045865,-7.2954581731380586,-8.00999249154654,-2.037244145928753,18.521860827821175,7.8300018310546875,6.488847042260687,5.841494750976551,-4.564658062825856,16.247647564778944,0.6384183440753475,11.044571157877755,2.5200042724609375,29.74987030029297,-37.13493818117577,5.203076406901198,4,-0.0049896240234375,-7.854991912841797,-9.899993896484375,-10.534996032714844,6.910003662109375,2,0.016559274885505904,1.023534480437283,139.0,2.9115252177434225,135.5,2.641804641417477,135.32000732421878,0.016559274885505904
2106,2008-04-24,135.3800048828125,137.0,132.0,136.85000610351562,14670.0,-0.00805972215094819,4.649752581941068,0.8166659602424448,65.79847249165637,71.84721538080176,-0.651598461121921,-5.2335840871425034,-6.937059095283473,-1.1514672017583223,19.09568629854787,5.0,6.431808329159466,3.960503768920887,-5.288211371529798,13.209218909371572,-0.6638538013044695,8.58486133914623,6.720001220703125,33.46537465592207,-30.209294200236748,4.624357570225346,4,1.095001220703125,-6.755001068115234,-9.390003204345703,-9.435005187988281,4.559997558593722,3,-0.000590942740207212,-1.5176911584685244,136.47999572753906,1.023534480437283,139.0,2.9115252177434225,135.5,-0.000590942740207212
2107,2008-04-25,138.1300048828125,140.08000183105472,136.0,136.0,14376.0,0.020313191762553418,-2.8309788526563393,-1.4489817102285703,63.739267384591955,71.5291902832763,-2.7274320409227073,-7.071014392230666,-9.668534405466005,-4.132681452024627,20.50876872585506,4.699996948242216,6.881458270303185,5.901003646850597,-2.6629739411523303,14.464981234853525,1.6190148528491477,10.182992440852061,3.970001220703125,60.693080974265534,-0.8991749832959357,4.281988794001461,4,-1.654998779296875,-8.78000259399414,-13.56500244140625,-12.185005187988281,2.0499877929687216,4,-0.03786296098928821,4.649752581941068,135.3800048828125,-1.5176911584685244,136.47999572753906,1.023534480437283,139.0,-0.03786296098928821
2108,2008-04-28,144.0,145.88999938964844,139.0,139.0,16088.0,0.042496162380994074,-1.755999755859375,2.3474124591667143,79.41879309758343,71.85957634575358,-7.5580595537627175,-12.089638156826766,-15.556508483437995,-10.208012184032356,22.856618681565262,7.7599945068359375,6.808318632008081,10.836998748779308,1.4142030786519797,20.259794418906637,6.12560091371563,15.548396583842987,-12.0,86.3930923491835,21.774745998308433,4.711397835063665,4,-5.055000305175781,-12.755001068115234,-20.89999771118164,-18.294998168945312,-2.4799957275390625,0,-0.08770836724175346,-2.8309788526563393,138.1300048828125,4.649752581941068,135.3800048828125,-1.5176911584685244,136.47999572753906,-0.08770836724175346
2109,2008-04-29,144.0,144.8000030517578,142.74000549316406,144.0,14112.0,0.0,1.574987125445841,0.0,83.47281189547415,72.65169782612809,-6.869560464644309,-11.462056910706849,-15.433978573655452,-10.403457045027551,24.749862977925936,2.05999755859375,6.856779079868858,10.065499114990246,-0.2575852528713938,20.388583482851885,4.90395693105944,15.227041298921051,-11.722200012207026,86.3930923491835,16.358496341407303,5.161542183930817,4,-5.055000305175781,-12.755001068115234,-20.89999771118164,-18.50499725341797,-1.220001220703125,1,-0.055416636996798996,-1.755999755859375,144.0,-2.8309788526563393,138.1300048828125,4.649752581941068,135.3800048828125,-0.055416636996798996
2110,2008-04-30,142.00999450683594,145.50999450683594,140.19999694824222,145.4199981689453,27277.0,-0.013819482591417076,1.9582189277183042,-100.0,72.99998890269893,72.58166967372462,-4.337032595948216,-8.613356216348421,-13.495815928475395,-8.666042640344358,26.468859207582877,5.309997558593722,6.963607402537065,7.249993896484369,-2.8717142258435047,17.371702018812258,2.189139835320418,12.31084795764832,-9.459950531005859,72.06619832032473,2.071135852263666,5.060854061163942,4,-3.0649948120117188,-10.764995574951172,-18.9899959564209,-19.459991455078125,-3.5399932861328125,2,-0.02204062914651239,1.574987125445841,144.0,-1.755999755859375,144.0,-2.8309788526563393,138.1300048828125,-0.02204062914651239
2111,2008-05-02,143.44000244140625,143.44000244140625,140.0,143.00999450683594,9952.0,0.010069769663299866,14.999716120790604,-0.126101898173422,74.52829941765366,73.07768029666347,-5.020477501839423,-9.136678802202113,-14.945354924404512,-10.306325928263334,28.259435570613036,3.44000244140625,6.5741496868686795,7.807001876831066,-2.1364607664303605,17.750464520092507,2.8352705552003385,12.778733198461794,-10.623159357299812,75.2275318560027,4.949552715563627,4.971731321630718,5,-4.495002746582031,-11.245002746582031,-20.042503356933594,-20.889999389648438,-4.889999389648466,4,-0.00034859907213291574,1.9582189277183042,142.00999450683594,1.574987125445841,144.0,-1.755999755859375,144.0,-0.00034859907213291574
2112,2008-05-05,143.16000366210938,144.69000244140625,142.89999389648438,144.5,6875.0,-0.001952027150942448,1.0814038075974521,-3.116213051346652,73.30471928743438,73.90508217528821,-3.924081871031433,-8.075138810082251,-14.667911255093827,-10.267669126352502,29.862485214315683,1.790008544921875,6.151856748078387,6.768003082275385,-3.0322109139065674,16.568217078457323,1.867896084184423,11.668110080366347,-10.081697451892097,60.37741699018698,-9.08736907599252,4.900106998090972,5,-4.215003967285156,-10.340003967285156,-19.76250457763672,-20.610000610351562,-5.25,0,-0.022492324240945827,14.999716120790604,143.44000244140625,1.9582189277183042,142.00999450683594,1.574987125445841,144.0,-0.022492324240945827
2113,2008-05-06,139.00999450683594,144.35000610351562,138.02000427246094,144.35000610351562,16502.0,-0.028988607495906593,1.3707820541028624,3.9850941720376234,58.100994009310654,71.43894468049835,0.8673960175940465,-3.5602947795734394,-10.476532885586721,-6.353809730641018,30.221748285990692,6.3300018310546875,5.820903462376293,2.270494079589838,-7.374602219171692,11.915590378351368,-2.552054069790927,7.093042228970603,-5.6754544330300405,13.217510349098733,-50.97874023354238,4.822548149380763,5,-0.06499481201171875,-6.189994812011719,-15.64749526977539,-16.459991455078125,-1.1100006103515625,1,0.008416647832381274,1.0814038075974521,143.16000366210938,14.999716120790604,143.44000244140625,1.9582189277183042,142.00999450683594,0.008416647832381274
2114,2008-05-07,138.0,139.83000183105472,137.0,137.94999694824222,31852.0,-0.007265625111482654,-1.9025705231034369,-0.009363847035252691,54.697451503858744,69.5623108878069,1.9228291317066635,-1.9592503698856376,-9.499238987143542,-5.681802992411633,31.04369821998137,2.830001831054716,5.687786154611928,0.8214996337890739,-8.15887680113326,9.801876068711408,-3.6686885836720933,5.311687851250241,-4.41435073987725,11.750888901240964,-48.8193672415402,4.49018821746116,5,0.9449996948242188,-2.8050003051757812,-14.637500762939453,-15.449996948242188,2.839996337890625,2,0.02550727733667335,1.3707820541028624,139.00999450683594,1.0814038075974521,143.16000366210938,14.999716120790604,143.44000244140625,0.02550727733667335
2115,2008-05-08,138.21000671386722,140.32000732421878,133.5,133.5,19793.0,0.0015217877816464664,-1.8959650117437554,94.19438510838489,55.80001477049879,68.45137114101162,2.21719333936241,-1.4389030736748225,-9.784346023240943,-6.227217421326344,31.612282306188387,6.820007324218778,5.7592313781169935,0.5210060119629247,-7.355420359834966,8.397432383760815,-3.4172071739360206,4.45921919786187,7.679992675781222,42.0912036304731,-17.600877232054373,3.938213185898939,5,1.4849929809570028,-2.605007171630888,-14.150009155273466,-15.660003662109403,5.289993286132784,3,0.03306556575813513,-1.9025705231034369,138.0,1.3707820541028624,139.00999450683594,1.0814038075974521,143.16000366210938,0.03306556575813513
2116,2008-05-09,137.3699951171875,139.21000671386722,135.0,138.41999816894528,12500.0,-0.006077791446886804,2.201501499759179,-0.22293026646148123,53.968227713203426,67.36570006641291,3.765112354083442,-0.1763346585680381,-8.98947966323891,-5.751820217361967,31.384074829596553,4.210006713867216,5.143302976996807,-0.5930053710937386,-7.986498520856145,6.800487778668668,-4.289751945974928,3.1037412037874503,8.272204284667964,34.58439922110649,-23.832447046865063,3.6967465748812027,5,2.3250045776367188,-1.5499954223632812,-12.947498321533203,-14.819992065429688,2.540008544921875,4,0.008007615510048138,-1.8959650117437554,138.21000671386722,-1.9025705231034369,138.0,1.3707820541028624,139.00999450683594,0.008007615510048138
2117,2008-05-12,138.3800048828125,142.8300018310547,137.3699951171875,137.3699951171875,11266.0,0.007352477262326351,-9.811789944404158,-0.9619112667664801,55.40135257029564,64.69709556338093,3.122677323647139,-0.7208200637330435,-10.062198096872095,-7.079884201559139,31.38427893048823,5.4600067138671875,4.919613451037577,0.09800415039063637,-6.742033772951515,6.938042073732788,-3.3220148112804395,3.5180231120617123,7.019350531005841,44.97697822705628,-12.190906840916021,3.42001896167108,5,1.1249923706054688,-2.3250045776367188,-13.957508087158203,-15.830001831054688,0.529998779296875,0,0.001228487953077062,2.201501499759179,137.3699951171875,-1.8959650117437554,138.21000671386722,-1.9025705231034369,138.0,0.001228487953077062
2118,2008-05-13,140.97999572753906,142.72999572753906,136.66999816894528,138.80000305175778,9546.0,0.018788775494901655,1.133804708739439,2.1583877205704898,53.84315567563021,61.404911538953826,0.05503581063859997,-2.7797023610576446,-12.633759454119001,-9.921851388095774,31.473384673066917,6.059997558593778,5.059941267570423,2.2639953613281136,-4.059924664885386,8.587915387541614,-0.8979646517786364,5.425955374434864,4.181372578002907,80.17142829106503,27.247454120150408,3.1619600131067465,5,-1.4749984741210938,-4.534996032714844,-16.557498931884766,-18.42999267578125,-4.5999908447265625,1,-0.021776082837758226,-9.811789944404158,138.3800048828125,2.201501499759179,137.3699951171875,-1.8959650117437554,138.21000671386722,-0.021776082837758226
2119,2008-05-14,140.0,142.25,137.00999450683594,142.25,5003.0,-0.00695131052091269,3.6577826605902777,-1.0321135593694744,57.266725593356675,59.656771171249126,0.45590516538624115,-1.4818901871890375,-11.569080785714362,-9.137379601934242,31.25534583653292,5.2400054931640625,5.083710698323898,1.0339996337890511,-5.062622860037948,7.13062212761605,-2.0143116131244483,4.0823108807025505,4.928140939431131,69.66772480542186,13.241807082882552,3.0483112469134945,5,-0.904998779296875,-3.5550003051757812,-14.779998779296875,-13.374996185302734,-5.0,2,-0.015000043596540169,1.133804708739439,140.97999572753906,-9.811789944404158,138.3800048828125,2.201501499759179,137.3699951171875,-0.015000043596540169
2120,2008-05-15,136.64999389648438,140.0,136.05000305175778,140.0,21413.0,-0.023928615025111566,1.3582028367631553,1.4888916015625,52.398918569929776,57.19795107705759,3.3141568075389785,2.0529158812148864,-8.132887719212135,-5.892911929667747,30.511235544284837,3.949996948242216,4.02081244868026,-2.3665061950683537,-8.363038995553637,3.63002660541693,-5.3647725953109955,0.6317602051742881,8.049584224158139,21.072714056595867,-36.67717768981463,2.998266400242645,5,2.44500732421875,0.04500579833984375,-10.969991683959961,-10.02499008178711,-5.079986572265597,3,0.03066229512297136,3.6577826605902777,140.0,1.133804708739439,140.97999572753906,-9.811789944404158,138.3800048828125,0.03066229512297136
2121,2008-05-16,134.1300048828125,138.22999572753906,133.72000122070312,136.66999816894528,15347.0,-0.01844119375212583,-1.6845200521341865,0.7582055696755948,42.37805480831745,53.761655023822364,4.888745343929116,4.722073306011453,-5.427844654910359,-3.553584220161042,29.520707139940424,4.5099945068359375,2.739161408725238,-4.827495574951172,-10.998266779711486,1.343275629809142,-7.912881177331343,-1.7421099725710008,10.34558167541715,4.500588744675755,-50.692714645702665,3.0853856023801582,5,4.7949981689453125,2.6899948120117188,-8.420003890991211,-7.505001068115234,-3.1300048828125,4,0.069857561888363,1.3582028367631553,136.64999389648438,3.6577826605902777,140.0,1.133804708739439,140.97999572753906,0.069857561888363
2122,2008-05-19,136.10000610351562,138.99000549316406,134.10000610351562,134.52000427246094,14046.0,0.014687252285007224,-3.041324867431288,-0.6220496092177817,32.31874574817158,50.89696077258469,2.0249071557315688,2.965549052504457,-7.316970705991082,-5.61638621835408,28.596506133101652,4.8899993896484375,1.9437715278200187,-2.8964942932128963,-8.979706390976787,3.1867178045509945,-5.9381003420948275,0.1451117556690349,8.156068723549424,26.415164637523098,-23.80580852008716,3.0416060488819396,5,2.0649948120117188,2.2699966430664062,-10.27500724792479,-9.47500228881836,-4.100006103515625,0,0.02799410277539538,-1.6845200521341865,134.1300048828125,1.3582028367631553,136.64999389648438,3.6577826605902777,140.0,0.02799410277539538
2123,2008-05-20,136.85000610351562,138.88999938964844,135.53999328613278,136.47999572753906,16529.0,0.005510653683803435,-1.9777630088771143,0.23418351086946024,34.517138197284254,48.654703738520865,1.0463234387851799,2.4473507868665365,-7.819036683823811,-6.581269712957578,27.852087195586638,3.3500061035156534,0.9108234061185385,-2.213994598388666,-8.162311948748396,3.734322751971064,-5.188153273568531,0.7601640767911988,7.19094722700811,36.69408359599443,-8.581588317858362,2.9741586751798677,5,1.3149948120117188,1.5199966430664062,-9.837507247924805,-10.22500228881836,-4.5800018310546875,1,0.015052959201445226,-3.041324867431288,136.10000610351562,-1.6845200521341865,134.1300048828125,1.3582028367631553,136.64999389648438,0.015052959201445226
2124,2008-05-21,133.21000671386722,137.57000732421878,133.10000610351562,136.80000305175778,11526.0,-0.026598459826849052,-1.3464588372875532,-9.702420718379985,32.21507596699573,46.034154982576084,4.3978934267175305,5.935662049392391,-3.841593480736975,-3.1316003303001025,26.45178293624274,4.470001220703153,-0.23741022400005818,-5.564494323730429,-12.063979729875001,0.9349910824141432,-8.814237026802715,-2.314751620658143,10.62012755004605,1.5942131544150708,-38.6281900599803,3.2497427030722927,5,4.75499725341794,5.159996032714815,-5.992507934570341,-6.58500289916995,-3.840011596679716,2,0.023796997291309907,-1.9777630088771143,136.85000610351562,-3.041324867431288,136.10000610351562,-1.6845200521341865,134.1300048828125,0.023796997291309907
2125,2008-05-22,138.74000549316406,139.0,133.58999633789062,133.92999267578122,24875.0,0.0415133886388519,1.0300194384882067,-1.3398378061324534,41.85160357427995,44.68786341158459,-1.1722985264136696,0.615200450734136,-8.923601714096264,-8.815956527999276,24.54335824391554,5.789993286132784,-0.5736707889213903,-0.14749603271485512,-6.556975496018424,6.261983430588714,-3.3522357643666396,3.0572436989369294,4.660923644333309,95.59330888476241,57.32859149008209,3.20473973165179,5,-0.7750015258789062,0.20499420166015625,-10.765005111694336,-12.115001678466797,-11.010002136230469,3,-0.02695693632034879,-1.3464588372875532,133.21000671386722,-1.9777630088771143,136.85000610351562,-3.041324867431288,136.10000610351562,-0.02695693632034879
2126,2008-05-23,135.30000305175778,138.72000122070312,135.27000427246094,138.72000122070312,11042.0,-0.02479459640482551,1.0175431551801832,-0.7110164356705777,37.71875490247966,42.723130337382806,2.171559259171147,4.267709746122904,-5.073115194999048,-5.505577384533552,23.288926020078684,3.470001220703125,-0.8343992694879887,-3.5834983825683935,-10.002287755076765,2.8352909899399776,-6.792893068822565,-0.37410369631422213,7.688889164380328,37.28812244285658,1.74530932313737,3.20939468625418,5,2.6149978637695597,3.6449966430664347,-5.907499313354464,-8.674999237060518,-7.199996948242159,4,-0.027568334393253013,1.0300194384882067,138.74000549316406,-1.3464588372875532,133.21000671386722,-1.9777630088771143,136.85000610351562,-0.027568334393253013
2127,2008-05-26,132.89999389648438,135.57000732421878,132.89999389648438,134.60000610351562,2662.0,-0.017738426468145052,-2.1411697124188036,0.4970798588338133,39.90083053168656,41.17398309916684,4.148768580569822,6.5938815328065346,-2.3607075918306464,-3.306348445206794,21.533642773651046,2.6700134277344034,-1.227519004455985,-5.722006988525379,-12.674038504524788,1.2300245274740291,-9.198022746525083,-2.245991230525675,9.69334287514883,0.0,-36.781920272813124,3.4760157579997113,5,4.6750030517578125,6.045005798339844,-3.312490463256836,-6.274990081787109,-8.889991760253892,0,-0.01429641823734229,1.0175431551801832,135.30000305175778,1.0300194384882067,138.74000549316406,-1.3464588372875532,133.21000671386722,-0.01429641823734229
2128,2008-05-27,131.3699951171875,134.5,128.21000671386722,134.21000671386722,15796.0,-0.011512406693476529,2.678360616241233,1.6705830610706376,39.22651824110954,39.16951561558383,4.662549242220223,7.5144254751693325,-0.5006339266923874,-1.9738543579088343,19.301818370223014,6.289993286132784,-1.5727810286983015,-6.620505523681629,-13.806220701889856,0.5652096545265977,-10.213363112785743,-3.027647934577516,10.641741081936772,29.28628702097041,-10.221458683156438,3.592857589104114,5,2.7350082397460938,5.6800079345703125,-1.782491683959961,-4.744991302490234,-9.109992980957017,1,0.0047956527839596585,-2.1411697124188036,132.89999389648438,1.0175431551801832,135.30000305175778,1.0300194384882067,138.74000549316406,0.0047956527839596585
2129,2008-05-28,136.02000427246094,137.30999755859378,132.66000366210938,132.66999816894528,11802.0,0.03539628018654817,-1.759644293114082,-1.1795747973114534,46.89008651697659,38.5574231652557,-0.6832439689185037,2.356753864548949,-4.7732691221903565,-6.775097398394081,16.693441374159185,5.940002441406278,-1.9621412352957464,-1.5714965820312443,-8.218199670678615,5.0752065066161265,-4.89484812635493,1.751854962292441,4.887593567842771,72.38185744407339,31.82940678722042,3.3233515443236805,5,-2.4150009155273438,1.029998779296875,-6.307500839233398,-9.395000457763672,-15.240005493164062,2,-0.027569474211222578,2.678360616241233,131.3699951171875,-2.1411697124188036,132.89999389648438,1.0175431551801832,135.30000305175778,-0.027569474211222578
2130,2008-05-29,138.8800048828125,140.6199951171875,135.96000671386722,136.10000610351562,13146.0,0.021026323485644927,-2.04574648449191,0.8298488699406887,52.02794697828524,39.62963340636323,-3.5689664670827312,-0.7902788069348219,-7.130740934452604,-9.798700001496911,14.542000754231331,4.659988403320284,-2.4592185333854673,1.4450035095214844,-4.904401087162881,7.79440810620585,-1.7296987888206843,4.619705807863653,-10.669998168945284,85.97911474349593,42.826401981824745,3.1747022983421775,5,-4.465003967285156,-1.8300018310546875,-8.655004501342773,-11.805004119873047,-21.090003967285156,3,-0.06847645039795025,-1.759644293114082,136.02000427246094,2.678360616241233,131.3699951171875,-2.1411697124188036,132.89999389648438,-0.06847645039795025
2131,2008-05-30,143.38999938964844,143.38999938964844,138.58000183105472,140.49000549316406,13183.0,0.03247403764596268,2.3172466772601275,1.0431637301717986,56.15025169699257,42.27757851178779,-7.4061291464608985,-5.590857671355707,-11.191817726680142,-14.447093444038416,12.536213470145299,4.809997558593722,-2.9068456087995855,5.957498168945307,-0.3819820938353189,12.296978431725933,2.787758037554994,9.12723830033562,-14.931792907714822,100.0,54.72020940761766,3.169740131390314,5,-7.589996337890625,-6.339996337890625,-10.839994430541992,-14.764995574951172,-23.790000915527344,4,-0.10921260966157287,-2.04574648449191,138.8800048828125,-1.759644293114082,136.02000427246094,2.678360616241233,131.3699951171875,-0.10921260966157287
2132,2008-06-02,139.94000244140622,143.00999450683594,137.46000671386722,143.00999450683594,10501.0,-0.024060234067420416,2.615636571485356,-1.0586201816325984,48.749406877904335,43.85894169852335,-3.748321988874636,-2.5238637880871693,-7.226378205494598,-11.032258412601635,10.151438224731141,5.929992675781222,-3.062563109154894,2.6685012817382585,-3.20494754412789,8.541950107604407,-0.2682231311948158,5.605225694671333,-10.884524243164009,77.27273641082527,34.90258822875034,2.936724412933072,6,-4.139999389648409,-2.889999389648409,-7.389997482299776,-11.314998626708956,-21.040000915527315,0,-0.08460766136436282,2.3172466772601275,143.38999938964844,-2.04574648449191,138.8800048828125,-1.759644293114082,136.02000427246094,-0.08460766136436282
2133,2008-06-03,140.17999267578122,141.5,137.02000427246094,139.5,8571.0,0.0017149509088760784,1.6987866531850353,-0.221496558065547,50.22036323692595,45.859529172960045,-3.873632686522541,-2.8160887701725983,-6.985866731817396,-11.288009879425971,9.015367697147529,4.4799957275390625,-2.679096564415545,2.8499916076659986,-3.118895695292025,8.818878910624022,-0.13445204381301323,5.83443525914501,-10.55113362988277,70.08380249743645,29.879153488714522,2.9844436514790105,6,-4.379989624023409,-3.129989624023409,-7.267488479614229,-11.554988861083956,-17.47999572753902,1,-0.11535162922250897,2.615636571485356,139.94000244140622,2.3172466772601275,143.38999938964844,-2.04574648449191,138.8800048828125,-0.11535162922250897
2134,2008-06-04,141.52000427246094,141.52000427246094,136.44999694824222,137.77999877929688,8724.0,0.009559221477340119,1.7112298810713624,5.500067318912357,56.270937607942265,47.461677398922525,-4.37051362183999,-4.088488160644744,-7.871801736938181,-12.59415693853191,8.035696905025054,5.070007324218722,-2.1318456633320864,4.014002990722645,-2.2388932821720857,10.266899263617375,0.8875548542752938,7.140451127169996,-11.3406996128125,74.83180403013142,30.876652092358412,3.1264481364473635,6,-5.720001220703125,-4.660003662109375,-6.425004959106445,-11.000003814697266,-20.590003967285156,2,-0.13609384931299318,1.6987866531850353,140.17999267578122,2.615636571485356,139.94000244140622,2.3172466772601275,143.38999938964844,-0.13609384931299318
2135,2008-06-05,142.77999877929688,143.5,139.67999267578122,141.52000427246094,11811.0,0.00890329613338725,1.8296382532622972,0.3368964321413272,61.51183418975318,50.10535287528624,-5.584431438278415,-5.258143581697595,-8.55313392792263,-13.78914457361762,8.012139756594095,3.8200073242187784,-1.6213085425628435,5.045497894287109,-1.6350956127520249,11.726091401326244,1.7052011407675423,8.385794647806676,-12.072266330448429,89.78722114845601,39.1542190052748,3.34029675351956,6,-6.924995422363281,-5.9199981689453125,-7.684999465942383,-12.259998321533203,-22.529998779296875,3,-0.15408320624800287,1.7112298810713624,141.52000427246094,1.6987866531850353,140.17999267578122,2.615636571485356,139.94000244140622,-0.15408320624800287
2136,2008-06-06,138.47000122070312,143.25,135.0,143.0,18419.0,-0.030186283761326815,2.2803188875339,-3.595252800484408,52.969174266748546,51.55739106807091,-0.8688503483251679,-0.9080680432645067,-3.727449175236586,-9.376430529251138,7.925024120065477,8.25,-0.7903686792921008,0.6805000305175781,-6.005568143757927,7.366568204793083,-2.6625340566201885,4.023534117655345,-6.994732718785599,40.82354377297794,-12.341087705004043,3.3430340871377537,6,-2.6149978637695312,-2.0199966430664062,-3.375001907348633,-7.950000762939453,-17.970001220703125,4,-0.149346429716676,1.8296382532622972,142.77999877929688,1.7112298810713624,141.52000427246094,1.6987866531850353,140.17999267578122,-0.149346429716676
2137,2008-06-09,138.55000305175778,141.75999450683594,137.14999389648438,137.14999389648438,6843.0,0.0005777556896757741,-5.585672090767403,-0.3090528769393425,52.1661527908531,52.99512824026464,-0.07053202962848104,-1.0273540059102402,-3.35048050894207,-9.160442379472073,7.14342492079536,4.6100006103515625,-0.5923333021808332,0.7520019531249602,-5.937658328535349,7.4416622347852694,-2.59282818770518,4.096832093955101,-6.353250659955307,41.764741785385695,-12.92632188058527,3.3448301408301484,6,-0.4700012207030966,-2.0999984741210653,-2.9800033569335653,-8.030002593994112,-19.86000061035155,0,-0.1367737579230336,2.2803188875339,138.47000122070312,1.8296382532622972,142.77999877929688,1.7112298810713624,141.52000427246094,-0.1367737579230336
2138,2008-06-10,137.91000366210938,140.0,137.3699951171875,139.0,7118.0,-0.004619266514265807,-1.423952634761697,-0.7785637213763495,56.48454226797609,54.06117887926459,1.782138516315257,-0.6631430274310333,-2.360489813805316,-8.320972517807945,6.494382070586864,2.6300048828125,0.06621342628986326,0.2655021667480355,-6.255493833070858,6.786498166566929,-2.9949958331614255,3.5260001666574965,-5.035056413815056,34.23533720128676,-26.04966866873385,3.2604979999094477,6,1.339996337890625,-1.6299972534179688,-2.0275039672851562,-7.390003204345703,-18.420005798339858,1,-0.13784353296666219,-5.585672090767403,138.55000305175778,2.2803188875339,138.47000122070312,1.8296382532622972,142.77999877929688,-0.13784353296666219
2139,2008-06-11,137.89999389648438,139.97999572753906,136.69999694824222,138.69999694824222,7748.0,-7.258186758896112e-05,-1.050001192094051,0.7339502197833225,48.63279435862208,53.68393969930201,2.332116349487819,-0.8627613297595644,-2.0981624840272843,-8.10952542283735,5.864254751503911,3.2799987792968466,0.8515361942026516,0.3604927062988281,-6.067775437664466,6.788760850262122,-2.853641365682819,3.574626778280475,-4.387543483087711,34.117575252757355,-20.804714893895202,3.2141340719816407,6,1.350006103515625,-2.0449905395507812,-2.0174942016601562,-7.379993438720703,-17.24999237060547,2,-0.11022478332850516,-1.423952634761697,137.91000366210938,-5.585672090767403,138.55000305175778,2.2803188875339,138.47000122070312,-0.11022478332850516
2140,2008-06-12,140.83999633789062,142.38999938964844,136.52999877929688,136.52999877929688,10717.0,0.02131981560211793,-1.719259364157757,-5.387476396650517,59.16609904877512,54.019033849500076,-0.33595226184613125,-3.660436941178972,-4.6475113805693695,-10.68508548847575,5.248946879615072,5.8600006103515625,1.9389241050569979,3.0909950256347543,-3.486586321435823,9.668576372705331,-0.19779564790053428,6.379785699170043,-6.728292949297753,70.78783439867425,13.071695301452941,3.288790673535293,6,-1.589996337890625,-4.984992980957031,-3.7699966430664062,-10.319995880126953,-19.979995727539062,3,-0.14136606468625978,-1.050001192094051,137.89999389648438,-1.423952634761697,137.91000366210938,-5.585672090767403,138.55000305175778,-0.14136606468625978
2141,2008-06-13,143.5,143.5,139.30000305175778,140.25,6930.0,0.018886706413480336,1.5846135066105944,0.75406075196488,67.38845518833683,56.09003921732591,-3.328766803532517,-5.884155242820384,-6.893371903372781,-13.025507392795816,5.285347357422175,4.199996948242216,2.548117483382981,5.28249893188476,-1.539967794695201,12.104965658464721,1.8712655685947936,8.693732295174726,-8.824998814722704,100.0,33.53803932184883,3.4112333632899774,6,-4.25,-7.644996643066406,-5.850000381469727,-12.979999542236328,-21.5,4,-0.16202090592334495,-1.719259364157757,140.83999633789062,-1.050001192094051,137.89999389648438,-1.423952634761697,137.91000366210938,-0.16202090592334495
2142,2008-06-16,139.91000366210938,142.0,139.61000061035156,142.0,4354.0,-0.025017396082861465,1.2870847630868074,-0.6430757962740384,63.12232068582939,57.523590044981844,0.28667348245491553,-2.101851285749973,-2.986885605088844,-9.301215555146484,5.152809400584483,3.8899993896484375,2.6650418481967506,1.5020027160644531,-5.284186419205724,8.28819185133463,-1.8910918515706214,4.895097283699528,-4.705502547948726,48.49360532065343,-21.734319532394366,3.393094567635082,6,-0.660003662109375,-4.055000305175781,-2.1525039672851562,-9.390003204345703,-18.660003662109375,0,-0.13873206457049092,1.5846135066105944,143.5,-1.719259364157757,140.83999633789062,-1.050001192094051,137.89999389648438,-0.13873206457049092
2143,2008-06-17,138.91000366210938,140.8800048828125,138.13999938964844,140.74000549316406,8260.0,-0.007147451746302935,1.5971608536241422,0.8756004964590787,55.00172975199845,57.382566949876974,1.215392041488741,-0.990386071465025,-1.8070209258417549,-8.275158078861438,4.950729244203808,2.7400054931640625,2.1888086608405786,0.399002838134777,-6.350050950577071,7.148056626846625,-2.975524056221161,3.773529732490715,-3.2077726147983583,34.14640553782296,-34.329825942851116,3.374526894355928,6,0.339996337890625,-3.0550003051757812,-1.1300048828125,-8.390003204345703,-16.81000518798828,1,-0.1455618795453143,1.2870847630868074,139.91000366210938,1.5846135066105944,143.5,-1.719259364157757,140.83999633789062,-0.1455618795453143
2144,2008-06-18,136.3800048828125,139.83999633789062,135.0,139.83999633789062,13071.0,-0.01821322232091327,1.7976926537128342,1.8907038213639509,45.62324892558028,55.617168587191095,3.285066193916208,1.885972581321198,0.9687077237559834,-5.605811912332342,5.412835281481815,4.839996337890625,2.260033743024678,-2.2894958496093807,-8.65220570229917,4.073214003080409,-5.470850775954261,0.8918590767354999,7.1199951171875,16.2353515625,-47.96032397054917,3.1813549263448917,6,2.8699951171875,-0.5250015258789062,1.5949935913085938,-5.860004425048828,-16.090003967285156,2,-0.12384518561614721,1.5971608536241422,138.91000366210938,1.2870847630868074,139.91000366210938,1.5846135066105944,143.5,-0.12384518561614721
2145,2008-06-19,135.0,137.83999633789062,133.19999694824222,135.14999389648438,11370.0,-0.010118821186421711,-1.4746663411458556,0.04335094419503074,33.50374209234354,53.454342790034985,3.8503233959233114,3.131998516386517,2.6228034202633808,-4.021856152478136,5.901829704024991,4.639999389648409,2.1937360432526702,-3.4825004577636776,-10.05293258053453,3.0879316650071758,-6.767716519149104,-0.1972843963782509,8.330000000000013,17.475752606214986,-40.44805343294625,3.2852160613854218,6,3.3499984741210938,0.8550033569335938,2.770000457763672,-4.479999542236328,-16.379997253417955,3,-0.10629628499348953,1.7976926537128342,136.3800048828125,1.5971608536241422,138.91000366210938,1.2870847630868074,139.91000366210938,-0.10629628499348953
2146,2008-06-20,131.57000732421878,135.0,130.58000183105472,135.0,7384.0,-0.025407353153934942,1.577263910884906,22.867548321464714,33.530118239084416,51.3836722842829,6.927078112024134,6.606963882234368,6.167275760596198,-0.4613528994852061,6.602146291503752,4.419998168945284,1.617822224505801,-6.725993347167929,-13.86401422878501,0.41202753444915174,-10.29500378797647,-3.1569829063593886,11.354792553710922,8.669051242549337,-44.87368621595727,3.5690104408085364,6,5.469993591308565,4.284996032714815,6.3249931335448935,-1.0500068664551065,-12.080009460449261,4,-0.08140158180181056,-1.4746663411458556,135.0,1.7976926537128342,136.3800048828125,1.5971608536241422,138.91000366210938,-0.08140158180181056
2147,2008-06-23,131.0,133.99000549316406,130.27000427246094,130.27000427246094,8578.0,-0.0043323500227080425,-9.191843815973746,-0.21282719718134596,32.16786077166495,48.68181878469278,7.055446530264732,7.407095720118491,6.843953346149931,0.2981699095656154,7.2387786027340555,3.720001220703125,0.6283964710678447,-7.201000976562511,-14.683656188481194,0.2816542353561715,-10.942328582521839,-3.459673370603184,11.184111995117206,6.880260938221324,-42.72899640429165,3.7413276059593388,6,5.885002136230469,4.855003356933594,6.872501373291016,-0.4799995422363281,-11.720001220703125,0,-0.06870229007633588,1.577263910884906,131.57000732421878,-1.4746663411458556,135.0,1.7976926537128342,136.3800048828125,-0.06870229007633588
2148,2008-06-24,132.0,132.88999938964844,128.55999755859378,131.80999755859378,11058.0,0.007633587786259444,3.3959382213064946,0.2602788403252051,31.259840864103666,46.751490618635174,5.731700004929479,6.805642968052126,5.954771529854156,-0.5781842211097796,6.995814354041246,4.330001831054659,0.31607337601090535,-6.232501220703114,-13.598469047205157,1.1334666057989295,-9.91548513395415,-2.549517307452078,9.23098337730471,30.496478844660462,-15.264562351105607,3.682983913251024,6,4.029998779296875,3.8550033569335938,6.2675018310546875,-1.4799995422363281,-12.959999084472656,1,-0.08143939393939392,-9.191843815973746,131.0,1.577263910884906,131.57000732421878,-1.4746663411458556,135.0,-0.08143939393939392
2149,2008-06-25,132.27000427246094,134.0,131.80999755859378,133.30000305175778,13017.0,0.0020454869125827724,-1.246142289273566,-5.420976549952476,28.471965669313917,43.3410313542506,5.117227987721293,6.577526610002792,5.713965456634185,-0.8389160984363571,7.3494202270870055,2.1900024414062216,0.014899970403632778,-5.774996948242176,-13.557245868389202,2.00725197190485,-9.66612140831569,-1.883872488168663,7.693880522972677,39.97852588239532,-0.20468019300348317,3.8911244600735144,6,3.7599945068359375,3.5849990844726562,5.99749755859375,-1.7500038146972656,-12.770004272460938,2,-0.0768882246150896,3.3959382213064946,132.0,-9.191843815973746,131.0,1.577263910884906,131.57000732421878,-0.0768882246150896
2150,2008-06-26,129.3699951171875,132.16000366210938,128.0,132.16000366210938,6405.0,-0.021924919192561232,1.9820723450335256,2.7087493703891004,30.217404284396864,39.21091458714616,6.9499792330110495,9.200240439088162,8.58944420518327,2.0080897040801347,8.525144335261267,4.2700042724609375,-0.5321856033674521,-8.199505615234386,-16.8775193002231,0.47850806975432647,-12.538512457728757,-3.8604987727400157,9.453500954562116,19.571358816964285,-19.68274065839102,4.339006842494361,6,5.6300048828125,6.3800048828125,8.797508239746094,1.1500053405761719,-9.3699951171875,3,-0.07018624522197137,-1.246142289273566,132.27000427246094,3.3959382213064946,132.0,-9.191843815973746,131.0,-0.07018624522197137
2151,2008-06-27,127.7300033569336,129.55999755859378,126.0999984741211,128.10000610351562,9480.0,-0.012676755214903968,1.1033520783813364,0.13261706572744278,27.972331663421002,35.30536025132301,6.836701545038551,10.126037781963475,10.195981520318924,3.703000758304057,9.297700297665882,3.4599990844726847,-0.8187062948672974,-9.056497573852539,-18.328848747907813,0.2158536002027347,-13.69267316088019,-4.420321986824888,9.794673186206069,20.632969214916137,-17.54745008639702,4.636175587027637,6,5.759998321533203,7.069995880126953,10.724998474121094,2.789997100830078,-13.230003356933594,4,-0.07132232342384126,1.9820723450335256,129.3699951171875,-1.246142289273566,132.27000427246094,3.3959382213064946,132.0,-0.07132232342384126
2152,2008-06-30,128.10000610351562,129.30000305175778,121.0,128.99000549316406,19482.0,0.0028967567279245543,9.993421518002782,2.4053859001587727,29.806529549190856,32.50589356212216,5.1576589109427005,9.300366400150494,9.795811340639318,3.4291072920268846,10.624825096296005,8.300003051757784,-1.7776887063544677,-8.094495010375965,-18.00875589631741,1.81976587556548,-13.051625453346702,-3.1373645674052284,7.825215509961424,54.615431565504814,15.277686771129524,4.9571304429707235,6,2.3199920654296875,4.149993896484375,10.329994201660156,2.419994354248047,-12.240005493164062,0,-0.06721317587439057,1.1033520783813364,127.7300033569336,1.9820723450335256,129.3699951171875,-1.246142289273566,132.27000427246094,-0.06721317587439057
2153,2008-07-01,124.01000213623048,128.14999389648438,121.55999755859376,128.14999389648438,25727.0,-0.03192821055746142,2.1835794462965046,4.651679325183861,25.5199454620998,30.272193177290994,7.724099715991244,12.771651408887678,13.801697094586999,7.600396660831493,12.127084580817105,6.589996337890611,-3.470965815746638,-11.37599945068358,-22.486867956110146,-0.265130945256999,-16.931433703396877,-5.820565197970282,9.527184019090228,23.15386258638833,-16.148382080436974,5.5554342527132885,7,5.4099960327148295,8.239997863769517,14.24999618530272,6.509998321533189,-6.270004272460966,1,-0.038142111728516004,9.993421518002782,128.10000610351562,1.1033520783813364,127.7300033569336,1.9820723450335256,129.3699951171875,-0.038142111728516004
2154,2008-07-02,122.26000213623048,125.0,122.0,124.77999877929688,22238.0,-0.014111764937134286,1.027027653986231,0.6086960527940396,15.82048645642898,28.307386995522712,8.113795637680695,13.707551076455118,15.332676669170624,9.396783587762272,13.84766046686863,3.0,-4.954306037411726,-12.162999343872045,-24.324306696609924,-0.00169199113416596,-18.243653020240984,-6.082345667503105,9.271234234238918,11.290338017616094,-23.036570195284625,6.080653676368936,7,5.739997863769517,9.989997863769517,13.31750106811522,8.259998321533189,-4.260002136230483,2,-0.02633732344544859,2.1835794462965046,124.01000213623048,9.993421518002782,128.10000610351562,1.1033520783813364,127.7300033569336,-0.02633732344544859
2155,2008-07-03,120.77999877929688,122.88999938964844,120.5999984741211,122.0,12408.0,-0.012105376501502785,-1.8987319767834896,0.4841281134480395,6.307715602161352,25.28267559142015,8.230043073494329,14.18197949883509,16.653185804563833,10.848775083808448,15.281886828457091,2.2900009155273438,-6.178772613011915,-12.543002700805658,-25.476881122200666,0.3908757205893494,-19.009941911503176,-6.0760634901081545,9.066239771897415,2.0089321826797337,-23.018911389920998,6.466939210697507,7,6.520000457763672,11.270000457763672,14.547504425048828,9.740001678466797,-4.6999969482421875,3,-0.010597771089862595,1.027027653986231,122.26000213623048,2.1835794462965046,124.01000213623048,9.993421518002782,128.10000610351562,-0.010597771089862595
2156,2008-07-04,117.79000091552734,121.9499969482422,117.5,120.9000015258789,10962.0,-0.024755736827197672,-1.4119208693782435,2.549178277509568,6.456716280726681,22.42588175909368,10.124482400586729,16.38322283852318,19.48111840310378,13.75556711607959,17.109332878272042,4.449996948242202,-7.0701464400627,-14.499000549316406,-28.921235808734565,-0.07676528989826181,-21.71011817902547,-7.287882919607327,10.391914421793757,2.4576342417483006,-18.792212022478605,7.211117629709073,7,7.959999084472656,12.709999084472656,17.942501068115234,12.729999542236328,-8.989997863769545,4,0.01876219600386575,-1.8987319767834896,120.77999877929688,1.027027653986231,122.26000213623048,2.1835794462965046,124.01000213623048,0.01876219600386575
2157,2008-07-07,119.5999984741211,121.0,118.3499984741211,118.9499969482422,8471.0,0.015366309062954997,-1.8648688774058388,-0.20900366505246898,13.16292517986993,20.415113349734376,7.294422491834652,13.787646500304533,17.438092191334988,11.87906963587659,19.035536383388475,3.2099990844726562,-7.547507790284001,-11.74150276184082,-26.90280845671049,3.4198029330288477,-19.322155609275654,-4.160849914405986,6.445533795735784,19.718306832216264,0.09566641820814681,7.580652847434835,7,6.150001525878906,10.900001525878906,16.82500457763672,10.920001983642578,-6.599998474121094,0,-0.04264212825407876,-1.4119208693782435,117.79000091552734,-1.8987319767834896,120.77999877929688,1.027027653986231,122.26000213623048,-0.04264212825407876
2158,2008-07-08,118.9000015258789,120.0,117.3499984741211,119.06999969482422,9634.0,-0.005852817367666185,1.6108405117334896,-0.2615350305761997,14.150954909925943,18.8238899320246,6.638919852595535,13.69245902513461,17.702885475240237,12.45576827694103,21.109299596222673,2.6500015258789062,-7.859467026268419,-11.49099960327149,-27.288643239192055,4.306644032649075,-19.389821421231773,-3.5921777853112076,5.436424290006599,20.261473759375924,0.20167416310530584,7.898821817960285,7,5.854999542236328,11.52499771118164,17.525001525878906,11.619998931884766,-3.8199996948242188,1,-0.02556771132476121,-1.8648688774058388,119.5999984741211,-1.4119208693782435,117.79000091552734,-1.8987319767834896,120.77999877929688,-0.02556771132476121
2159,2008-07-09,122.6999969482422,122.6999969482422,118.47000122070312,119.43000030517578,29730.0,0.031959591031091916,1.5871560061128407,-19.23548155461816,27.052235725489908,18.472204536590493,1.495977063068466,9.165237401019809,13.502869710560319,8.623095948587135,22.795293877338796,4.229995727539077,-8.041840884443644,-6.931004333496091,-22.669999912331562,8.80799124533938,-14.800502122913812,0.9384934559216447,0.23914339929042683,96.57035360998401,73.03661982222258,7.869497789417733,7,0.7550010681152344,7.725002288818345,13.72500610351561,8.545001983642564,-4.699996948242202,2,-0.04042379142490882,1.6108405117334896,118.9000015258789,-1.8648688774058388,119.5999984741211,-1.4119208693782435,117.79000091552734,-0.04042379142490882
2160,2008-07-10,120.93000030517578,122.93000030517578,120.1999969482422,121.48999786376952,20693.0,-0.014425400872772998,-1.7029679037338872,-0.17125325182860168,28.838496323840687,18.5684450544149,2.171180318268469,9.873360039706398,14.908184582843376,10.273628131502903,25.131350694554044,2.7300033569335795,-8.379392696555868,-7.705501174926752,-22.970847995814978,7.559845645961474,-15.338174585370865,-0.07282776448263917,-3.5800018310546875,64.15771785469153,37.14323934379789,7.632673410444109,7,2.3950004577636577,9.494998931884766,15.400001525878906,10.314998626708984,-2.9300003051757812,3,-0.024228895210301027,1.5871560061128407,122.6999969482422,1.6108405117334896,118.9000015258789,-1.8648688774058388,119.5999984741211,-0.024228895210301027
2161,2008-07-11,120.25,121.5,120.0,120.01000213623048,24469.0,-0.005623090246090756,-10.538366736113149,-0.42856948228881386,28.712871287128735,18.446927469741333,1.875822597456036,9.193579096097665,15.161982023198618,10.837299966686885,27.335228699094372,1.5,-8.767280990452036,-7.223001480102539,-21.209698605316817,6.763695645111753,-14.216350042709678,-0.2296529174954003,-2.788401489257808,51.971336456188425,21.484280236677527,6.993348562607143,7,2.4999961853027344,10.174999237060547,16.107501983642578,10.994998931884766,-2.5999984741210938,4,-0.03467773945068864,-1.7029679037338872,120.93000030517578,1.5871560061128407,122.6999969482422,1.6108405117334896,118.9000015258789,-0.03467773945068864
2162,2008-07-14,120.5,121.20999908447266,120.0,121.0,22071.0,0.0020790020790020236,1.6304380276317316,-2.083351877165778,26.53061224489798,18.55922377894113,0.48543828674473843,7.815580433071034,14.488923378973084,10.481463210332834,29.658207009520808,1.2099990844726562,-9.090413004309383,-6.0025012969970675,-19.015352212452456,7.010349618458335,-12.508926754724769,0.5039241607306337,-2.9290334533691293,56.45162172435197,24.893138749445804,6.506425457727699,7,0.6749992370605469,9.924999237060547,15.652503967285156,10.744998931884766,-5.3300018310546875,0,-0.0970954103588565,-10.538366736113149,120.25,-1.7029679037338872,120.93000030517578,1.5871560061128407,122.6999969482422,-0.0970954103588565
2163,2008-07-15,118.69000244140624,119.48999786376952,116.13999938964844,119.30999755859376,23780.0,-0.015020726627334113,5.83676138575338,1.2399902343750568,23.92472094398255,19.459694277558196,1.6331795023855307,8.46719347675905,15.979895078495886,12.219690544506122,32.49713678576981,4.3600006103515625,-9.286181340645996,-6.801498794555684,-18.862610495629426,5.259612906518058,-12.832054645092555,-0.7709429440188131,4.2399978637695455,37.5552681580125,6.770145666083572,6.030555850536871,7,0.8449974060058736,11.129997253417983,18.575000762939467,13.504997253417983,-2.8000030517577983,1,-0.04794003137892955,1.6304380276317316,120.5,-10.538366736113149,120.25,-1.7029679037338872,120.93000030517578,-0.04794003137892955
2164,2008-07-16,119.48999786376952,120.01000213623048,117.0,118.41999816894531,15153.0,0.006740208997452868,1.853071452074186,-1.7258195510926329,29.36506747749503,22.02162226370638,0.4458204453731156,6.679419609048466,14.896152314868388,11.320552487885735,34.65667182415434,3.010002136230483,-9.612455918179833,-5.157003021240243,-16.34138487288574,6.02737883040524,-10.749193947062977,0.4351879045825058,3.3042024230957168,49.3372315526544,16.425870238875106,5.5921909258227425,7,0.045001983642592336,10.330001831054702,18.275005340576186,13.330001831054702,-4.139999389648423,2,-0.03690682158805181,5.83676138575338,118.69000244140624,1.6304380276317316,120.5,-10.538366736113149,120.25,-0.03690682158805181
2165,2008-07-17,120.6500015258789,121.0,117.9000015258789,118.98999786376952,37567.0,0.009707956170791121,1.627116671515857,1.5514057341690357,34.91047653488778,25.183151180835388,-0.8208876573493882,4.626427410230406,13.453260220021633,10.045270124835213,36.4029491121572,3.0999984741210938,-9.391867162053728,-3.2794994354248104,-13.46384943207488,6.90485056122526,-8.371674433749831,1.8126755629002247,2.0111147430419862,84.14182131846171,47.62520688821421,5.092174998325032,7,-1.1150016784667969,9.169998168945312,16.90250015258789,12.169998168945312,-2.44000244140625,3,-0.021964372087558526,1.853071452074186,119.48999786376952,5.83676138575338,118.69000244140624,1.6304380276317316,120.5,-0.021964372087558526
2166,2008-07-18,120.86000061035156,121.41000366210938,118.98999786376952,119.0,13280.0,0.001740564291891955,-1.5744675670410775,1.120479823513181,34.46349938571885,27.549881648151935,-0.6142005681885081,3.7660067590036874,12.984060591426385,9.740481072586306,37.65765082130561,2.420005798339858,-8.746131823569286,-2.5340000152587834,-12.13645541166602,7.068455381148468,-7.335227713462416,2.267227682944849,1.6706933209838866,89.56351791530945,53.05039739662007,4.8012276982036255,7,-1.3250007629394531,8.959999084472656,16.692501068115234,14.334999084472656,-3.8600006103515625,4,-0.02366374810448746,1.627116671515857,120.6500015258789,1.853071452074186,119.48999786376952,5.83676138575338,118.69000244140624,-0.02366374810448746
2167,2008-07-21,122.0,122.33000183105469,118.80999755859376,120.0199966430664,20232.0,0.009432396027563739,1.6666628134473394,1.0645175845180768,45.06141573936015,30.984377295866846,-1.5398942467834331,2.0207853782603564,11.560202781308874,8.49730750432306,38.79301886398622,3.5200042724609233,-7.678504256575522,-0.9440006256103572,-9.865010387325611,7.977009136104883,-5.404505506467984,3.51650425524727,0.40288004050171367,94.66879320035103,54.13327176981178,4.460504880857621,7,-2.4650001525878906,7.069999694824219,15.552501678466797,13.604999542236328,-3.6999969482422017,0,-0.03565572519771387,-1.5744675670410775,120.86000061035156,1.627116671515857,120.6500015258789,1.853071452074186,119.48999786376952,-0.03565572519771387
2168,2008-07-22,121.25,122.37999725341795,120.0,120.0,32195.0,-0.006147540983606592,-2.807995605468727,0.6313120609734012,47.39017309474925,33.24414811467344,-0.4710242901646211,2.0281111804797263,11.927958449886404,9.169541147744837,39.652803390029604,2.3799972534179545,-6.38550645266568,-1.1565006256103487,-9.01185562782726,6.698854376606548,-5.084178126718797,2.7711768754980994,-5.1100006103515625,78.9963228568554,33.32552142898966,3.9276775011084495,7,-1.7150001525878906,7.260002136230469,16.302501678466797,14.569999694824219,-3.25,1,-0.050144344998389156,1.6666628134473394,122.0,-1.5744675670410775,120.86000061035156,1.627116671515857,120.6500015258789,-0.050144344998389156
2169,2008-07-23,122.0999984741211,123.9499969482422,120.04000091552734,122.37000274658205,26867.0,0.00701029669378217,1.279885936971714,-0.21600341796876138,53.525644291294846,35.987164555501685,-1.581382209303257,0.39751669717369964,10.729304675748097,8.279141215874063,40.69526241608152,3.909996032714858,-5.319749142473526,0.20199813842774006,-6.134863927163622,6.538860204019116,-2.9664328943679408,3.370429171223421,-5.835199127197271,69.42148968769885,17.474785668788435,3.168431032795686,7,-2.0550003051757812,5.8899993896484375,15.452503204345703,13.955001831054688,-2.970001220703139,2,-0.05085994399736915,-2.807995605468727,121.25,1.6666628134473394,122.0,-1.5744675670410775,120.86000061035156,-0.05085994399736915
2170,2008-07-24,120.29000091552734,122.98999786376952,119.4499969482422,122.98999786376952,5385.0,-0.014823895014031252,1.6222258642418417,9.999830460581506,57.12657677250976,39.14424294276624,0.143360148722806,1.5730356608814589,12.27042331999749,10.056962635374447,41.13758797303696,3.5400009155273153,-4.306002280949258,-1.1539997100830135,-6.45291301213274,4.144913591966713,-3.8034563611078767,1.4954569409418497,-3.7177936645507828,28.793843048195534,-28.197879092159305,2.649456651024863,7,-0.24500274658203125,6.6999969482421875,17.262500762939453,16.154998779296875,-0.34000396728514204,3,-0.041067440384137344,1.279885936971714,122.0999984741211,-2.807995605468727,121.25,1.6666628134473394,122.0,-0.041067440384137344
2171,2008-07-25,118.62000274658205,119.4499969482422,115.51000213623048,119.0999984741211,34558.0,-0.013883100475807986,5.677998758599125,0.17777639632205822,47.18391686580585,41.43905456731156,1.740902336155898,2.662025018459147,13.72783255621276,11.747338242579374,41.575635114480406,4.779998779296861,-3.9133415496622774,-2.368497848510728,-6.9033759817089475,2.1663802846874916,-4.635936915109838,-0.10105878191161821,5.329994201660156,36.84837111422675,-23.831321304899724,2.2674390665991098,7,1.1099967956542969,6.634998321533189,18.4824981689453,17.824996948242173,3.3299942016601562,4,-0.003456446236857036,1.6222258642418417,120.29000091552734,1.279885936971714,122.0999984741211,-2.807995605468727,121.25,-0.003456446236857036
2172,2008-07-28,119.48999786376952,121.3000030517578,119.0,120.0,12667.0,0.007334303633815598,-2.0872568447031767,1.062513907874302,51.67899008741895,44.522862249915605,0.7963125654473799,1.174113884155986,12.587466058381793,10.838159833763271,41.06967147947367,2.680000305175753,-3.4654786889598057,-1.068002319335946,-4.168077233170436,2.032072594498544,-2.618039776253198,0.4820351375813061,4.291199188232454,47.15637646926918,-17.866116960838063,1.5500374569172477,7,0.2400016784668253,5.265003204345717,16.95750427246095,17.2050018310547,5.580001831054702,0,-0.02083854639120808,5.677998758599125,118.62000274658205,1.6222258642418417,120.29000091552734,1.279885936971714,122.0999984741211,-0.02083854639120808
2173,2008-07-29,119.27999877929688,119.9499969482422,118.29000091552734,119.5,14905.0,-0.001757461613750011,1.964291553133465,0.431373135668006,37.76822980335994,45.45654695278948,1.22793425781893,1.0662510863311354,12.494900641506206,11.084957048196571,40.58721651740051,1.659996032714858,-2.9496153841234474,-1.041501235961917,-3.7266663197827086,1.6436638478588748,-2.3840837778723056,0.3010813059484718,4.335774374389672,44.66823412854436,-15.687700949849322,1.3425825419103927,7,0.45000076293946734,5.475002288818359,17.090003967285156,17.540000915527344,8.110000610351562,1,-0.008215926706642174,-2.0872568447031767,119.48999786376952,5.677998758599125,118.62000274658205,1.6222258642418417,120.29000091552734,-0.008215926706642174
2174,2008-07-30,119.04000091552734,120.45999908447266,118.44000244140624,120.45999908447266,6963.0,-0.002012054545821984,1.8450693631059398,6.454501317797198,42.40962984206822,46.28978620914286,1.561606911664441,1.109531975217692,12.540652996324809,11.423481947292089,40.010483614599245,2.0199966430664205,-2.3937812096958027,-1.1204990386962947,-3.700342315516835,1.4593442381242454,-2.410420677106572,0.16942259971398244,4.413656817810079,47.19252400506721,-12.158609668523255,1.2899216384102707,7,0.6899986267089986,5.715000152587891,16.90250015258789,18.01000213623047,3.5999984741210938,2,-0.008736566763514642,1.964291553133465,119.27999877929688,-2.0872568447031767,119.48999786376952,5.677998758599125,118.62000274658205,-0.008736566763514642
2175,2008-07-31,119.5,120.16000366210938,118.4499969482422,119.04000091552734,13883.0,0.0038642395911865357,-1.0853651161384452,-0.32394343495126854,46.933764522697324,47.675371224362685,1.0295983202004777,0.5783754003507511,11.709473046521424,11.085164977235763,39.21003838615849,1.7100067138671733,-1.531911553292744,-0.5965000152587834,-3.175141860272035,1.9821418297544682,-1.885820937765402,0.6928209072478353,3.79478462139528,68.91186930677945,8.270858494167186,1.2893209225066247,7,0.22999954223634234,4.335002899169922,16.442501068115234,17.550003051757812,3.3300018310546875,3,-0.0030962572935736565,1.8450693631059398,119.04000091552734,1.964291553133465,119.27999877929688,-2.0872568447031767,119.48999786376952,-0.0030962572935736565
2176,2008-08-01,120.0,120.98999786376952,118.8499984741211,119.1999969482422,20176.0,0.004184100418409997,-1.8533325195312311,1.739140530409801,47.99679173676591,48.00152411296334,0.4411722168853913,0.2660739028365384,10.947347806796728,10.707636821505275,37.8561407864396,2.1399993896484233,-0.9097809778171779,-0.20699996948242472,-2.54793049707267,2.1339305581078207,-1.3774652332775474,0.963465294312698,3.13908897169199,56.81056049395886,-4.180257068685499,1.1704652637951247,8,-0.27000045776365766,2.534999847412138,15.375,16.94499969482422,3.0,4,-0.0004166920979816746,-1.0853651161384452,119.5,1.8450693631059398,119.04000091552734,1.964291553133465,119.27999877929688,-0.0004166920979816746
2177,2008-08-04,114.5,119.12999725341795,114.5,119.0999984741211,17114.0,-0.04583333333333328,-1.0130429518468884,-5.7499761582331415,37.043887230163556,46.85193679467602,5.325443901905345,5.654303502405071,16.193278937717366,16.260409910574595,36.7586633514486,5.5,-0.6681856211685613,-5.452000045776373,-8.913994857282901,-1.9900052342698444,-7.182997451529644,-3.7210026400231015,8.486507234982753,0.0,-61.3133312555446,1.7309974057532647,8,4.724998474121094,7.400001525878892,19.645000457763672,21.494998931884766,4.540000915527344,0,0.06506547553049957,-1.8533325195312311,120.0,-1.0853651161384452,119.5,1.8450693631059398,119.04000091552734,0.06506547553049957
2178,2008-08-05,115.86000061035156,117.66000366210938,110.0,115.0,24609.0,0.011877734588223277,2.4349740498338983,-0.18695671644018969,39.15122583434307,45.25477918834805,3.48718138141858,4.274006784306977,14.639098414430805,14.97599694753248,35.74031483932332,7.660003662109375,-0.4053246872904026,-3.9399993896484347,-7.836188258168264,-0.04381052112860573,-5.888093823908349,-1.9919049553885202,6.787046335231878,53.321217010151535,-9.11428552437124,1.9480944342599167,8,0.6349983215332031,3.214996337890625,15.474998474121094,17.584999084472656,2.2900009155273438,1,0.07949248261655706,-1.0130429518468884,114.5,-1.8533325195312311,120.0,-1.0853651161384452,119.5,0.07949248261655706
2179,2008-08-06,117.73999786376952,117.73999786376952,116.0,116.79000091552734,8551.0,0.01622645644324283,2.6631651648758408,1.104646830254947,41.66187187500538,43.5364786441809,1.0322278794407396,2.1116306262446045,12.43285678300019,13.176580641236356,35.64499209889818,1.8799972534179545,-0.5213909626859419,-1.8120021820068501,-5.559560363196425,1.935555999182725,-3.6857812726016306,0.06177690858793028,4.148226265078918,70.42765576220717,10.29428679159075,1.8737790905947849,8,-2.089996337890611,-0.23999786376951704,13.09500122070314,15.705001831054702,0.760002136230483,2,0.08196026584818195,2.4349740498338983,115.86000061035156,-1.0130429518468884,114.5,-1.8533325195312311,120.0,0.08196026584818195
2180,2008-08-07,118.0,119.98999786376952,115.9800033569336,117.01000213623048,12096.0,0.0022082736618640464,-1.6295085411825236,1.0421063621323832,41.82856255978177,42.9414392768449,0.46179040752321043,1.7084589192428155,11.750704589935282,13.041163571647758,35.32832020592278,4.009994506835923,-0.6606819183825223,-1.4055000305175724,-5.155320738215238,2.344320677180093,-3.280410384366405,0.4694103233312603,3.17493068111753,72.79346273918236,15.706052711860785,1.8749103538488314,8,-2.3499984741210938,-1.0250015258789062,12.125,15.444999694824219,0.5,3,0.039322028725834235,2.6631651648758408,117.73999786376952,2.4349740498338983,115.86000061035156,-1.0130429518468884,114.5,0.039322028725834235
2181,2008-08-08,116.08000183105469,117.61000061035156,113.47000122070312,116.83000183105469,14174.0,-0.016271170923265355,2.584418844294132,-0.757577392282746,33.807430235634925,40.95571040442446,2.2167099213227743,3.478371162455744,13.072145488825072,15.018205628937153,35.11177543967442,4.529998779296875,-1.0882935178853188,-3.1169982910156193,-7.124013237309157,0.8900166552779183,-5.120505764162388,-1.1134908178688505,4.424433009195795,60.860892204040226,8.175021488944935,2.0035074731467724,8,-0.5850028991699219,0.8949966430664062,13.59499740600586,17.164997100830078,2.1599960327148295,4,0.058149551115825204,-1.6295085411825236,118.0,2.6631651648758408,117.73999786376952,2.4349740498338983,115.86000061035156,0.058149551115825204
2182,2008-08-11,108.8000030517578,117.0,108.8000030517578,117.0,39197.0,-0.0627153572059066,1.0000000000000036,10.933329264322936,24.90929901159133,39.526940316450165,8.73996668453941,10.368490774901716,19.767872551341313,22.361715315186913,35.11834007496522,8.199996948242202,-1.681886547155699,-9.811997222900402,-15.896006369799949,-3.7279880760008552,-12.854001796350175,-6.769992649450629,11.189994812011719,0.0,-47.3188566765194,3.0420045734497716,8,6.094997406005859,7.574996948242202,19.3249969482422,22.89499664306642,7.0199966430664205,0,0.13051467417227047,2.584418844294132,116.08000183105469,-1.6295085411825236,118.0,2.6631651648758408,117.73999786376952,0.13051467417227047
2183,2008-08-12,113.0,121.33999633789062,110.8499984741211,110.94000244140624,59542.0,0.03860291204444355,-8.366046552816398,-0.2512193079578349,33.84232122319651,38.575017136575525,3.9733061306946524,6.029491539776643,15.012625014457143,18.22634610344602,34.034101442894844,12.539993286132827,-1.8767223040608343,-5.327500152587888,-11.908040860310606,1.253040555134831,-8.617770506449247,-2.0372297987265284,-4.199996948242202,33.492816562244165,-10.57455926835631,3.2902703538613616,8,2.0699996948242188,3.375,15.125,18.69499969482422,10.360000610351562,1,0.0534513355356403,1.0000000000000036,108.8000030517578,2.584418844294132,116.08000183105469,-1.6295085411825236,118.0,0.0534513355356403
2184,2008-08-13,115.08000183105469,118.06999969482422,115.0,115.0,34642.0,0.01840709585004152,-75.74823574289529,0.038835886344108055,40.83714065277916,37.8976144843624,1.4220491260466446,3.79682937025774,12.346895145324709,16.198016112425876,33.094251486111645,5.069999694824219,-2.2134377279758013,-3.026998519897461,-9.73777762907632,3.6837805892813975,-6.382388074486883,0.3283910346919612,-6.279998779296889,50.079761894621875,3.911830314342062,3.355389554589427,8,-0.01000213623046875,1.2949981689453125,12.509998321533203,16.539997100830078,5.720001220703111,2,0.0266770911190215,-8.366046552816398,113.0,1.0000000000000036,108.8000030517578,2.584418844294132,116.08000183105469,0.0266770911190215
2185,2008-08-14,118.0,118.02999877929688,115.12999725341795,116.41000366210938,24378.0,0.02537363679600979,2.515166367654964,19.874499332443257,48.9555204532397,38.004139897303936,-1.9367724876715755,0.7042264628778696,8.822403525345905,13.397011561012391,32.49063643448022,2.9499969482421875,-2.2404325208109412,0.02549972534180256,-6.577651211389679,6.628650662073284,-3.276075743023938,3.327075193707543,-8.949197082519547,73.36524620324867,24.943657451004114,3.30157546836574,8,-2.9300003051757812,-1.625,8.939998626708984,13.619998931884766,4.150001525878906,3,0.004237288135593209,-75.74823574289529,115.08000183105469,-8.366046552816398,113.0,1.0000000000000036,108.8000030517578,0.004237288135593209
2186,2008-08-15,118.0,118.9499969482422,116.5199966430664,118.0,17369.0,0.0,1.5579032750284867,0.0,47.414095132571724,39.15638521979373,-2.514761344425878,0.5048608830811077,8.34439209007921,13.504918452516222,31.912145505682172,2.4300003051757955,-2.3605798157593085,0.16849975585937216,-6.293912516042269,6.630912027761013,-3.0627063800914556,3.3997058918102,-8.70341321411135,73.36524620324867,23.759830969092988,3.231206135950824,8,-2.9300003051757812,-1.625,8.875,13.429996490478516,7.0,4,0.004237288135593209,2.515166367654964,118.0,-75.74823574289529,115.08000183105469,-8.366046552816398,113.0,0.004237288135593209
2187,2008-08-18,117.6500015258789,118.9499969482422,117.43000030517578,118.9499969482422,12727.0,-0.0029660887637380506,1.33846460828787,-100.0,47.18480508668655,40.04900513672078,-1.8673131962700893,0.5399420444555432,8.1998774630746,13.927075697075736,31.66538742312054,1.5199966430664205,-2.6177657756861237,0.03600120544433594,-6.12129820259257,6.193300613481242,-3.04264849857411,3.1146509094627817,-8.11254654895022,64.82368385644517,13.990895723607593,3.078649704018451,8,-2.5800018310546875,-1.2750015258789062,8.937496185302734,13.77999496459961,6.260002136230469,0,0.005014843435941829,1.5579032750284867,118.0,2.515166367654964,118.0,-75.74823574289529,115.08000183105469,0.005014843435941829
2188,2008-08-19,115.16999816894531,118.0,113.0199966430664,117.08000183105469,15026.0,-0.021079501273003176,1.6560017903645834,1.469238759808192,43.79608305498718,40.28613971227431,0.5638110106754084,2.67841585924225,10.166986324129823,16.411580377174687,31.697102993720726,4.980003356933594,-3.0254826746731567,-2.1400020599365206,-8.139790262065077,3.8597861421920356,-5.139896161000806,0.8598920411277646,-5.396492364797382,36.25634764305749,-14.415750202476467,2.9998941010642803,8,-0.09999847412109375,1.2050018310546875,10.630001068115234,15.85000228881836,5.5900039672851705,1,0.005643844197387393,1.33846460828787,117.6500015258789,1.5579032750284867,118.0,2.515166367654964,118.0,0.005643844197387393
2189,2008-08-20,115.88999938964844,117.88999938964844,114.5,115.0,6344.0,0.006251638726666897,-2.587302099900697,-0.46596737341620464,44.26072979229124,40.55638051588648,-0.4986478415525539,1.5487269373691106,8.932205005236227,15.648419594765016,32.355093891253894,3.3899993896484375,-2.789701435029059,-1.1095008850097656,-6.6939160878092,4.474914317789668,-3.9017084864094898,1.6827067163899585,-5.8851637748256564,48.398020217251066,0.03176219297076699,2.7922076013997192,8,-0.8199996948242188,0.4850006103515625,8.787500381469727,14.525001525878906,0.26000213623046875,2,0.06445768625459469,1.6560017903645834,115.16999816894531,1.33846460828787,117.6500015258789,1.5579032750284867,118.0,0.06445768625459469
2190,2008-08-21,115.3499984741211,117.08999633789062,115.0,115.1999969482422,2096.0,-0.004659598915966345,-6.6000499382707485,0.16854115589691,42.61670079179505,41.53518835545982,-0.4180424524723918,1.791511167673491,8.845757747546244,16.190701968735425,32.91232251147226,2.089996337890625,-2.6934073730934642,-1.4025016784667912,-6.80825539704891,4.003252040115328,-4.105378537757844,1.3003751808242612,-5.11845964483696,39.29176578660588,-7.675610922981207,2.702876859291058,8,-0.279998779296875,1.0250015258789062,9.32750129699707,14.895004272460938,-1.659996032714858,3,0.04724754789536845,-2.587302099900697,115.88999938964844,1.6560017903645834,115.16999816894531,1.33846460828787,117.6500015258789,0.04724754789536845
2191,2008-08-22,118.20999908447266,118.20999908447266,115.66000366210938,116.08999633789062,9776.0,0.024794110517419865,1.4056529421714237,14.133207873456403,56.42980811212274,45.037467144407756,-3.2901201791533055,-1.1602683798531643,5.293873428487387,13.341972457682743,32.54493203998109,2.8600006103515625,-2.7174005583088814,1.47799911499024,-3.900978582071261,6.856976812051741,-1.2114897335405033,4.167487963520983,-7.756291105016388,87.5211159243337,33.182867748352876,2.6894888485307487,8,-2.115001678466797,-1.8349990844726562,6.467500686645508,11.610000610351562,-4.4199981689453125,4,0.033330534404206524,-6.6000499382707485,115.3499984741211,-2.587302099900697,115.88999938964844,1.6560017903645834,115.16999816894531,0.033330534404206524
2192,2008-08-25,117.0,120.0,117.0,120.0,1164.0,-0.010236012975585851,1.0,-1.4150925062888442,51.986061865623746,47.05343832689968,-0.888012776920192,-0.1542888738633792,5.899397384594806,14.524386684788283,32.64197499561995,3.0,-2.8068590130652495,0.3924999237060547,-4.830705831674436,5.615705679086545,-2.2191029539841907,3.0041028013963,-6.328566253375044,57.020077977183966,2.4477128757023507,2.6116028776902427,8,-0.4900016784667969,-0.625,7.677499771118164,12.819999694824219,-5.4199981689453125,0,0.06837606837606836,1.4056529421714237,118.20999908447266,-6.6000499382707485,115.3499984741211,-2.587302099900697,115.88999938964844,0.06837606837606836
2193,2008-08-26,118.3000030517578,119.0,117.0,117.5,27037.0,0.011111137194511178,-1.2222184546263721,-0.2666676839192661,50.99574170215248,48.182171776830046,-1.516638808876067,-1.6142379801994764,4.029800306921928,13.138932308865137,32.59856329448617,2.0,-2.5345804800390965,1.741502761840806,-3.393787311399876,6.876792835081488,-0.8261422747795422,4.309147798461154,-7.415198053307535,69.09096457741451,15.841589986825781,2.5676450366203434,8,-1.7900047302245952,-1.9250030517577983,6.002496719360366,11.51999664306642,-6.520004272460923,1,0.04742181289629488,1.0,117.0,1.4056529421714237,118.20999908447266,-6.6000499382707485,115.3499984741211,0.04742181289629488
2194,2008-08-27,118.0,120.0,118.0,118.0,3445.0,-0.002535951344198595,0.0,0.0,50.0,48.298225059803414,-0.8480574889245247,-1.4715934574886376,3.8265413771999874,13.396218658525072,32.625383942600294,2.0,-1.2613917963327879,1.493499755859375,-3.5563405878719863,6.543340099590736,-1.0314204160062985,4.0184199277250485,-6.906091174760931,60.0,8.841835891533876,2.5249201718656797,8,-1.4900016784667969,-1.625,6.022500991821289,11.819999694824219,-8.0,2,0.023389848612122677,-1.2222184546263721,118.3000030517578,1.0,117.0,1.4056529421714237,118.20999908447266,0.023389848612122677
2195,2008-08-28,119.12999725341795,120.0,118.51000213623048,120.0,4088.0,0.009576247910321634,2.4252716318959973,-100.0,55.57178501332843,49.20463504655415,-2.012549020692674,-2.772899671000502,2.2405251257855667,12.249121854447921,32.65365401186562,2.0,-0.39761565314610436,2.6419971466064283,-2.3641898944841984,7.648184187697055,0.13890362606110784,5.145090667151749,-7.83116667792585,79.95383685035794,28.782783323579665,2.503093520545316,8,-2.6199989318847514,-3.234996795654297,4.887500762939467,10.690002441406264,-9.430000305175753,3,-0.025014654547501514,0.0,118.0,-1.2222184546263721,118.3000030517578,1.0,117.0,-0.025014654547501514
2196,2008-08-29,119.9499969482422,119.9499969482422,118.02999877929688,118.98999786376952,3404.0,0.006883234397125904,2.999999999999911,-1.1034437399700234,76.66186500170035,52.47986392600013,-2.823806108672372,-3.791215113693852,1.0752086104351548,11.354505070386764,33.06070906855045,1.9199981689453267,0.1436716443629109,3.4644969940185746,-1.534349612831619,8.463343600868768,0.9650736905934849,5.963920297443664,-8.450343057502124,98.33323160807339,39.008547476712934,2.499423303425094,8,-3.4399986267089986,-4.879997253417983,3.56750106811522,9.870002746582017,-21.18999481201172,4,-0.05218836737058963,2.4252716318959973,119.12999725341795,0.0,118.0,-1.2222184546263721,118.3000030517578,-0.05218836737058963
2197,2008-09-01,121.9499969482422,122.04000091552734,119.76000213623048,119.93000030517578,2248.0,0.01667361443004456,1.0727218501936693,2.1041651765490785,73.9176743362919,55.82670740170066,-4.637376623391432,-5.485718332528521,-1.2356118689984328,9.289003960049243,32.27988800140073,2.279998779296861,0.2573671905876722,5.0919971466064595,-0.3725029219674809,10.5564972151804,2.359747112319482,7.824247180893437,-10.253536208559112,98.21420732270393,34.15045901634183,2.732250034286973,9,-3.67999649047853,-6.529994964599624,0.5425033569335795,7.555004119873033,-24.799995422363295,0,-0.0669126382690941,2.999999999999911,119.9499969482422,2.4252716318959973,119.12999725341795,0.0,118.0,-0.0669126382690941
2198,2008-09-02,125.06999969482422,125.06999969482422,122.5,122.5,10313.0,0.02558427900499427,1.0,1.272279190980672,75.29112406240576,59.27452898726894,-6.934632371781063,-8.306217180414109,-4.668826756570638,6.116187593340783,30.386778616716114,3.120002746582017,0.518367016983845,7.751499938964841,1.1974597956560444,14.305540082273637,4.474479867310436,11.028520010619246,-12.959797348107358,100.0,32.755952589799534,3.2770200716543987,9,-5.034999847412109,-8.134998321533203,-2.8274993896484375,4.435001373291016,-30.98999786376953,1,-0.10785958180767297,1.0727218501936693,121.9499969482422,2.999999999999911,119.9499969482422,2.4252716318959973,119.12999725341795,-0.10785958180767297
2199,2008-09-03,127.38999938964844,127.38999938964844,124.5999984741211,127.0,9469.0,0.018549609822380297,13.307719394342502,0.15175075329147555,74.51695796464588,62.819002006474584,-8.327536152201347,-10.399376292381618,-7.290242125511938,3.7132175363112196,28.645910133835724,2.7900009155273438,0.9028532133250451,9.588999557495114,1.6333373144401122,17.544661800550116,5.611168435967613,13.566830679022615,-14.502209202045137,100.0,32.14514331556795,3.9778311215275037,9,-5.864997863769531,-9.294998168945312,-5.147499084472656,2.115001678466797,-35.16999816894531,2,-0.12253709620176045,1.0,125.06999969482422,1.0727218501936693,121.9499969482422,2.999999999999911,119.9499969482422,-0.12253709620176045
2200,2008-09-04,122.63999938964844,127.3000030517578,122.63999938964844,127.3000030517578,8450.0,-0.03728707137733123,1.000000000000006,-11.948746038577372,59.70710797536378,63.183146435723586,-2.720825389215179,-5.569486216348906,-2.809577486550765,8.341564858889456,27.461325169804425,4.75,1.5469341275701822,4.606999588012698,-3.6384393952939007,12.852438571319297,0.4842800963593987,8.729719079665998,-8.59203246588153,49.25214006132859,-17.166023849182096,4.122719491653297,9,-0.44499969482421875,-4.5449981689453125,-0.39749908447265625,6.865001678466797,-38.529998779296875,3,-0.10306587942396328,13.307719394342502,127.38999938964844,1.0,125.06999969482422,1.0727218501936693,121.9499969482422,-0.10306587942396328
2201,2008-09-05,122.83000183105469,123.6999969482422,121.25,123.6999969482422,5540.0,0.0015492697517274223,4.632208502876234,0.18669408444063518,60.90985139400276,64.17467860554348,-2.443524651224294,-5.510387562221069,-3.219390630747654,8.035048741295839,25.85551572523827,2.4499969482422017,2.1837892481181456,4.4595020294189425,-3.9991703378209422,12.918174396658827,0.23016584579900723,8.688838213038878,-7.714672310017264,40.235921362212274,-25.294040472196606,4.229336183619942,9,-0.6350021362304688,-4.7350006103515625,-1.0475006103515625,6.674999237060547,-27.830001831054688,4,-0.10689574767630483,1.000000000000006,122.63999938964844,13.307719394342502,127.38999938964844,1.0,125.06999969482422,-0.10689574767630483
2202,2008-09-08,123.0,125.25,119.5,123.94000244140624,15564.0,0.0013840117757153436,2.230339293980489,1.0804686403816133,68.26877958925893,66.09390503744419,-1.8695181152167777,-4.808548573161062,-3.6236842487808474,7.748182729953044,23.650250150815875,5.75,2.9939891627751223,3.9195003509521484,-3.4734447200447676,11.312445421949064,0.22302781545369044,7.615972886450606,-6.902696889473688,44.35995273449512,-23.84544956758605,3.696472535498455,9,-0.30500030517578125,-4.904998779296875,-1.8675003051757528,6.505001068115234,-35.19999694824219,0,-0.1970731533639798,4.632208502876234,122.83000183105469,1.000000000000006,122.63999938964844,13.307719394342502,127.38999938964844,-0.1970731533639798
2203,2008-09-09,119.04000091552734,122.7699966430664,119.04000091552734,120.01000213623048,5194.0,-0.032195114507907796,-6.690703161868806,1.031913512109634,56.38427398766742,66.80326881385169,2.4657930000641386,-0.39299568789573414,0.18302641183981905,11.56422633529587,22.7554998826768,3.9599990844726562,3.0198501440523273,-0.342498779296875,-7.160730661854771,6.475733103261021,-3.75161472057583,3.06661716198208,-2.0392821026712653,0.0,-67.78990846329586,3.4091159412789485,9,3.6699981689453125,-0.9449996948242188,1.5224990844726562,9.959999084472656,-41.040000915527344,1,-0.18388776227565662,2.230339293980489,123.0,4.632208502876234,122.83000183105469,1.000000000000006,122.63999938964844,-0.18388776227565662
2204,2008-09-10,118.1500015258789,120.31999969482422,118.0,118.0,2664.0,-0.007476473309841358,-29.93301459742638,-0.15464055372030605,55.595528724269094,66.80590700395621,3.7764408403851064,0.7787183191048257,0.9626513936576941,12.247748457796888,21.905255067886504,2.3199996948242188,3.2962784075409246,-1.3859981536865291,-7.929064833414088,5.15706852604103,-4.657531493550309,1.8855351861772505,-0.3181402668794391,1.6129191038335668,-66.89919804352427,3.271533339863782,9,4.5449981689453125,-0.05500030517578125,-0.3650035858154297,8.599998474121094,-38.910003662109375,2,-0.2037240743458819,-6.690703161868806,119.04000091552734,2.230339293980489,123.0,4.632208502876234,122.83000183105469,-0.2037240743458819
2205,2008-09-11,118.5,119.5,116.58000183105469,119.30999755859376,4565.0,0.002962323060524241,3.907549879468636,-5.399928793042157,50.64416012440217,63.91505090647864,3.718745098764259,0.493395881040982,0.551782074812877,11.731449025583714,21.131445200183496,2.9199981689453125,3.5470038048908776,-1.0609996795654268,-7.583142979261353,5.4611436201305,-4.32207132941339,2.2000719702825364,8.889999389648438,22.14531227725595,-42.14625733564429,3.2610716498479606,9,3.4850006103515625,-0.404998779296875,-1.9249992370605469,8.25,-38.25,3,-0.22177214159744196,-29.93301459742638,118.1500015258789,-6.690703161868806,119.04000091552734,2.230339293980489,123.0,-0.22177214159744196
2206,2008-09-12,118.5,119.54000091552734,117.29000091552734,118.08999633789062,8241.0,0.0,-1.2388120886378646,-0.5061788862934129,53.52112625607396,61.648767786454414,3.901742755010872,0.5615670904526837,0.5860475203521105,11.581023464730634,20.60665706141642,2.25,3.8818207493599743,-1.0859996795654325,-7.5867474604196445,5.4147481012887795,-4.336373569992546,2.1643742108616806,8.673799438476564,22.14531227725595,-41.28703793419041,3.250373890427107,9,3.4850006103515625,-0.404998779296875,-2.1875,8.25,-40.62999725341797,4,-0.2902109653134889,3.907549879468636,118.5,-29.93301459742638,118.1500015258789,-6.690703161868806,119.04000091552734,-0.2902109653134889
2207,2008-09-15,118.23999786376952,118.37999725341795,112.01000213623048,113.01000213623048,12297.0,-0.002194110854265685,1.3121602423685226,12.755973204317012,49.85191218741045,58.8221886892327,4.000872388174045,0.9149463743928692,0.8196497753580871,11.643651331379388,20.4529222514504,6.489997863769517,3.9586230664008184,-1.375501632690444,-7.844535651150139,5.093532385769251,-4.610018641920291,1.8590153765394035,8.721925622558615,57.89961810464737,-4.617971985269811,3.2345170092298496,9,1.460002899169936,-0.14499664306639204,-2.0049991607665874,8.510002136230483,-37.79999542236327,0,-0.19654937655314852,-1.2388120886378646,118.5,3.907549879468636,118.5,-29.93301459742638,118.1500015258789,-0.19654937655314852
2208,2008-09-16,115.81999969482422,117.5,115.0,115.87999725341795,6730.0,-0.020466831974519373,-1.9411817504555207,-0.011471817898017203,45.12957870260051,55.55692432678322,5.554932431427133,3.5691289448894423,3.207149610948008,13.75647219184475,19.51228875558715,3.239997863769517,3.4094328913037657,-3.8279998779296847,-10.208927330218927,2.5529275743595576,-7.018463604074299,-0.6375361517850706,10.543846937500007,45.848359541979036,-16.28594486289765,3.190463726144619,9,3.835002899169922,3.299999237060547,-0.1849994659423828,10.330001831054688,-36.019996643066406,1,-0.24192709995593764,1.3121602423685226,118.23999786376952,-1.2388120886378646,118.5,3.907549879468636,118.5,-0.24192709995593764
2209,2008-09-17,123.36000061035156,124.66999816894531,116.1999969482422,116.1999969482422,14766.0,0.06510102689858921,-1.365920918595686,-119.33825025435154,57.346306395308645,55.294613040110434,-2.924369702525894,-3.5653409300837495,-4.4009081663693905,5.9500201806235395,17.753202056964028,8.849998474121094,3.0097518234074983,3.3385009765625,-2.9905208549703275,9.667522808095327,0.17399006079608625,6.503011892328914,2.429692242128908,89.65246469897328,28.54235196663145,3.1645109157664106,9,-4.729999542236328,-3.6599998474121094,-7.637500762939453,2.7900009155273438,-45.02000427246094,2,-0.36770428328406846,-1.9411817504555207,115.81999969482422,1.3121602423685226,118.23999786376952,-1.2388120886378646,118.5,-0.36770428328406846
2210,2008-09-18,120.8000030517578,125.27999877929688,118.4800033569336,119.66000366210938,22658.0,-0.020752249885924057,-2.885711669921875,0.1592177104156083,51.39208342204718,54.2370832654487,-0.7295428424226458,-0.6072414327792899,-1.883057037797144,8.257750032125912,15.845126537415988,6.799995422363281,2.2145182061915136,0.506003189086897,-5.433454067285226,6.44546044545902,-2.4637254390991643,3.4757318172729583,-8.790000915527315,66.23966193782056,9.431624804252259,2.969728628186063,9,-2.1550025939941264,-1.1000022888183452,-5.077503204345689,5.349998474121108,-45.0500030517578,3,-0.3440397693548197,-1.365920918595686,123.36000061035156,-1.9411817504555207,115.81999969482422,1.3121602423685226,118.23999786376952,-0.3440397693548197
2211,2008-09-19,122.1500015258789,127.3000030517578,119.83000183105469,121.5,14907.0,0.011175483774968908,-2.7443635188545503,0.5701770823573574,50.33467971221755,52.24440550133299,-2.4430567225351325,-1.735932415511087,-3.2384620136231774,6.637939805229536,14.232119167131934,7.470001220703111,1.2455004232285773,1.6590015411376982,-4.250704593593483,7.568707675868879,-1.2958515262278922,4.6138546085032885,-9.874599456787095,66.31784684428006,14.138211398772881,2.9548530673655904,9,-2.4949989318847656,-2.450000762939453,-6.427501678466797,4.0,-50.26000213623047,4,-0.34302088417904686,-2.885711669921875,120.8000030517578,-1.365920918595686,123.36000061035156,-1.9411817504555207,115.81999969482422,-0.34302088417904686
2212,2008-09-22,125.0,125.5,122.1500015258789,122.47000122070312,3707.0,0.023331956107403684,-1.1135649269069887,3.892296677113044,49.88179717761291,51.52190807799361,-5.564708956528307,-4.169640566779094,-6.068920708805962,3.5364337803728176,13.156776297933447,3.3499984741210938,0.9460153848838928,4.109000015258786,-1.8881216906549128,10.106121721172485,1.1104391623019438,7.107560868215629,-12.12361389160155,81.30079283655866,33.71727085240889,2.998560852956849,9,-5.344997406005859,-5.299999237060547,-9.27750015258789,1.1500015258789062,-53.80000305175781,0,-0.3770399780273438,-2.7443635188545503,122.1500015258789,-2.885711669921875,120.8000030517578,-1.365920918595686,123.36000061035156,-0.3770399780273438
2213,2008-09-23,123.91000366210938,124.58999633789062,122.0,124.58999633789062,4005.0,-0.008719970703125024,6.617718337671663,-0.2687719382893261,43.868927061563696,50.218952337693004,-4.14739807844299,-2.780358020833461,-4.913297018258675,4.432294751049653,12.009131321707054,3.0,0.5517428429448756,2.738503646850589,-3.273125247807158,8.750132541508336,-0.2673108004782847,5.744318094179462,-10.456672875976551,69.45948175132315,27.3287262085244,3.0058144473288766,9,-4.255001068115234,-4.210002899169922,-8.187503814697266,2.2399978637695312,-44.94000244140625,1,-0.3508191424095316,-1.1135649269069887,125.0,-2.7443635188545503,122.1500015258789,-2.885711669921875,120.8000030517578,-0.3508191424095316
2214,2008-09-24,120.76000213623048,123.22000122070312,120.13999938964844,122.68000030517578,5748.0,-0.02542168858673144,1.0533345540364583,2.823557131316737,46.48992181719819,49.757370303559235,-0.6573621489419992,0.6187409823794496,-1.7587085281273147,7.3839996364203415,11.190212410805362,3.7700042724609375,-0.13079078829699142,-0.5494979858398352,-6.378527460202719,5.279531488523048,-3.464012723021284,2.3650167513416136,-6.752804459472657,25.850327190315543,-14.74430482160788,2.9145147371814435,9,-1.1049995422363423,-1.0600013732910298,-5.037502288818374,5.389999389648423,-41.430000305175795,2,-0.3391851470676964,6.617718337671663,123.91000366210938,-1.1135649269069887,125.0,-2.7443635188545503,122.1500015258789,-0.3391851470676964
2215,2008-09-25,116.1500015258789,122.04000091552734,112.0,121.94000244140624,22735.0,-0.03817489672740315,2.3522552574698676,3.015628352764481,39.29486764096352,48.17667490188029,4.0054512595623635,5.263925042124924,2.765008903345233,11.763530322517084,10.919823085277397,10.040000915527344,-0.3677178938462333,-5.01049880981445,-11.214397434567942,1.193399814939042,-8.112448122191196,-1.9085494974377042,11.150001525878892,27.12418756937514,-12.957494389235581,3.1019493123767474,9,3.5,3.5449981689453125,-0.4275016784667969,10.0,-35.37000274658203,3,-0.32552737573200974,1.0533345540364583,120.76000213623048,6.617718337671663,123.91000366210938,-1.1135649269069887,125.0,-0.32552737573200974
2216,2008-09-26,113.69000244140624,115.0,111.23999786376952,115.0,8968.0,-0.021179501094750863,4.740471975026812,0.2262517014601292,36.100328048113724,46.648721108625104,6.38259779105411,7.621661354058361,5.101590498497387,13.989827521970042,10.558849239518619,4.910003662109389,-0.5879691951312367,-7.157498168945324,-14.194293865713647,-0.12070247217700114,-10.675896017329478,-3.6391003205611696,13.304000549316413,17.180955193631952,-21.435904161761286,3.518397848384158,9,5.579998016357422,5.624996185302749,2.0324974060058736,12.45999908447267,-33.85000610351561,4,-0.33371450107022227,2.3522552574698676,116.1500015258789,1.0533345540364583,120.76000213623048,6.617718337671663,123.91000366210938,-0.33371450107022227
2217,2008-09-29,113.79000091552734,113.8000030517578,109.91000366210938,112.55999755859376,15317.0,0.0008795713956699647,5.22396103539419,-0.9389356101197199,41.14073263842221,46.20551599038307,6.241326996831347,7.2507410965694135,4.840040714411231,13.638209085244696,11.017375721539144,3.8899993896484233,-0.6876776355802434,-6.649499893188477,-14.33361710064895,1.0346173142719977,-10.491558496918714,-2.8074412894582395,12.573841870117178,26.430512188327643,-16.365929797042195,3.842058603730239,9,4.81500244140625,4.8600006103515625,2.444997787475586,12.360000610351562,-33.44000244140625,0,-0.3682221740817422,4.740471975026812,113.69000244140624,2.3522552574698676,116.1500015258789,1.0533345540364583,120.76000213623048,-0.3682221740817422
2218,2008-09-30,111.58000183105469,112.0,109.05999755859376,111.9000015258789,9122.0,-0.019421733603054103,10.307774696656194,-0.2601616434787493,39.38610345363954,44.20993788575317,8.70171037206704,8.852138624675973,6.883655709248103,15.53966823419826,12.457333250940222,4.7300033569335795,-0.9311234044562724,-8.18499908447265,-16.5000719177537,0.13007374880839961,-12.342535501113176,-4.0274626678321255,13.796610607177726,17.796635739609183,-28.961332168669646,4.157536416640522,9,6.599998474121094,6.644996643066406,4.862497329711914,14.569999694824219,-31.480003356933594,1,-0.36189285015385286,5.22396103539419,113.79000091552734,4.740471975026812,113.69000244140624,2.3522552574698676,116.1500015258789,-0.36189285015385286
2219,2008-10-01,111.77999877929688,113.54000091552734,109.47000122070312,112.68000030517578,8141.0,0.0017924085406004764,2.1068667390778923,2.8125074505877024,39.090902785621886,42.84314003726146,7.472119644593903,7.823850496572604,6.488765990143833,15.0448097020992,13.170930568460243,4.069999694824219,-1.0726055351033352,-7.204502105712891,-15.436060421962566,1.0270562105367844,-11.320281263837728,-3.088722947588053,12.291284468564442,20.955319855523435,-27.721494010843415,4.1157791581248375,10,6.400001525878906,6.444999694824219,4.662500381469727,13.620002746582031,-35.54999542236328,2,-0.29352297295489493,10.307774696656194,111.58000183105469,5.22396103539419,113.79000091552734,4.740471975026812,113.69000244140624,-0.29352297295489493
2220,2008-10-02,110.0,112.25,107.01000213623048,112.0,18901.0,-0.01592412595039816,3.1919982910156137,2.2222184546263724,36.955181855053645,41.356529164243256,8.44735997907003,9.073544107091237,8.107520548984837,16.57009284411265,14.649730324060572,5.239997863769517,-0.9492008613544272,-8.352500915527344,-17.31115719514341,0.6061553640887212,-12.831829055335376,-3.8731727757193113,12.870380392719909,37.421760490420176,-14.007540014041588,4.479328139808034,10,6.255001068115234,7.200000762939453,6.442499160766602,14.840003967285156,-38.029998779296875,3,-0.2788181651722301,2.1068667390778923,111.77999877929688,10.307774696656194,111.58000183105469,5.22396103539419,113.79000091552734,-0.2788181651722301
2221,2008-10-03,109.6999969482422,111.9000015258789,106.6500015258789,109.9800033569336,15610.0,-0.0027273004705253845,1.5485419903447484,0.14000320434569602,36.90986482026833,39.91520334676052,7.594221479900753,8.790118388228294,8.293306081293068,16.651286871378872,16.024428325142395,5.25,-1.8358350876424225,-7.996003723144511,-17.481962211925307,1.4899547656362842,-12.738982967534909,-3.2530244787541136,11.584345618828763,42.657269530979356,-7.625025155419799,4.742979244390396,10,5.920001983642564,7.32000350952147,6.502502441406236,14.620002746582017,-37.6999969482422,4,-0.2636280672148983,3.1919982910156137,110.0,2.1068667390778923,111.77999877929688,10.307774696656194,111.58000183105469,-0.2636280672148983
2222,2008-10-06,98.76000213623048,108.61000061035156,96.63999938964844,108.61000061035156,12896.0,-0.09972648237331627,1.4304574771563499,35.177760823957485,29.26591621386055,38.29264658590461,16.115339716431805,18.784070439893085,18.961557926552203,27.27518042785823,17.48545098636552,13.059997558593764,-2.680037899235856,-17.723998641967754,-30.10804565470802,-5.339951629227485,-23.916022148337888,-11.53197513559762,20.768219505897434,12.544393817572699,-36.71668141618255,6.192023506370134,10,11.169998168945298,13.254997253417955,17.029996871948228,24.559997558593736,-29.230003356933594,0,-0.19157559122205592,1.5485419903447484,109.6999969482422,3.1919982910156137,110.0,2.1068667390778923,111.77999877929688,-0.19157559122205592
2223,2008-10-07,97.1500015258789,98.58000183105469,92.08000183105469,97.77999877929688,25657.0,-0.016302152445589524,4.829587636978217,0.06395912193013652,12.780444299218942,34.54714908390692,15.120305551672203,19.678994440149424,20.282274405004856,28.544533223750733,19.06335061552594,6.6800003051757955,-3.739103757490767,-18.239499282836917,-33.26084363144949,-3.2181549342243585,-25.750171457143196,-10.728827108530638,19.173869000901888,23.625349073256054,-19.678559035231864,7.510672174306282,10,9.90999984741211,12.584999084472656,19.69499969482422,24.75,-26.70000457763672,1,-0.1729284898393194,1.4304574771563499,98.76000213623048,1.5485419903447484,109.6999969482422,3.1919982910156137,110.0,-0.1729284898393194
2224,2008-10-08,94.08000183105469,94.08000183105469,87.5999984741211,92.0,52680.0,-0.03160061396402991,5.230766973553901,-3.3016046018770813,12.59796791466701,31.580826892096205,15.653928282836645,21.980207843761065,23.02908892331702,31.310695293369164,20.59165811885209,9.550003051757812,-5.225321062261145,-20.105998992919922,-37.81296979922047,-2.3990281866193754,-28.959484396070195,-11.252513589769649,18.364849704409934,26.28804444547614,-13.531583628027597,8.853485403150277,10,7.219997406005859,13.414997100830078,24.404998779296875,27.31999969482422,-23.580001831054688,2,-0.14859697156509788,4.829587636978217,97.1500015258789,1.4304574771563499,98.76000213623048,1.5485419903447484,109.6999969482422,-0.14859697156509788
2225,2008-10-09,92.22000122070312,95.0,91.58999633789062,95.0,7343.0,-0.01977041426605919,1.4532411219057029,-1.336536698088985,8.694438121125728,28.53572801131976,15.379838902121222,22.9469297421781,24.522798195133404,32.764659533179525,21.761454750375396,3.410003662109375,-6.649833284252807,-20.651999664306643,-40.74998335359237,-0.554015975020917,-30.700991508949514,-10.603007819663773,15.752776763719666,19.0123545941194,-16.734361331618274,10.048991844642865,10,8.479999542236328,15.229999542236328,27.59000015258789,29.18000030517578,-20.220001220703125,3,-0.17338969477458455,5.230766973553901,94.08000183105469,4.829587636978217,97.1500015258789,1.4304574771563499,98.76000213623048,-0.17338969477458455
2226,2008-10-10,84.11000061035156,91.41999816894531,81.5199966430664,88.0,29190.0,-0.08794188357190014,-1.1830195218131532,1.3992809704155003,0.7230549360668448,24.044874933280276,21.068205934621062,29.880400835947484,32.14859745682958,40.47226938423886,23.261411520270276,10.700004577636719,-8.331562794064368,-27.04250030517578,-50.68504530862407,-3.3999553017274877,-38.86377280689993,-15.221227803451626,20.19567706221693,9.56073675889061,-19.580013042019214,11.821272501724147,10,13.419998168945312,20.299999237060547,36.03499984741211,37.290000915527344,-10.709999084472656,4,-0.1443347913631372,1.4532411219057029,92.22000122070312,5.230766973553901,94.08000183105469,4.829587636978217,97.1500015258789,-0.1443347913631372
2227,2008-10-13,95.0,95.0,88.31999969482422,92.87999725341795,16358.0,0.12947330056621342,5.3018789159076265,-0.5449879381018727,21.81711108750943,22.09276467037693,8.082508763196927,18.087398709430488,21.06826484602972,29.27744020314401,23.391055397755856,10.889999389648438,-9.279341946575357,-14.990501022338862,-39.437104426233475,9.456102381555738,-27.213802724286168,-2.767199320391555,4.7485414666680725,79.01523597674333,52.70359329071488,12.223301701947301,10,2.529998779296875,9.40999984741211,25.145000457763672,25.480003356933594,-21.23999786376953,0,-0.2421052631578947,-1.1830195218131532,84.11000061035156,1.4532411219057029,92.22000122070312,5.230766973553901,94.08000183105469,-0.2421052631578947
2228,2008-10-14,87.80000305175781,100.8000030517578,86.80000305175781,95.0,37792.0,-0.07578944156044409,-2.04347927043061,-3.396220575586666,20.220450117825507,19.99604770728844,12.912459800226458,24.327878877291838,27.946496128446256,36.15207475473687,23.08749648392666,13.999999999999986,-10.189820698811985,-20.78949813842773,-46.978897843192556,5.399901566337093,-33.88419799081015,-7.694798286045312,-6.280006408691406,32.57263652080733,5.9464158450844025,13.094699852382414,10,9.08499526977539,16.609996795654297,32.59499740600586,31.37999725341797,-14.850006103515625,1,-0.20808660179306393,5.3018789159076265,95.0,-1.1830195218131532,84.11000061035156,1.4532411219057029,92.22000122070312,-0.20808660179306393
2229,2008-10-15,78.0,78.0,70.30000305175781,78.0,77756.0,-0.11161734295135206,1.0,-0.0,18.486694941520383,17.943993605784748,19.46367279652914,32.206636175207564,37.243615308578995,45.49217833912934,25.393464537634625,17.5,-11.765510290799455,-28.321501159667974,-56.87477755911527,0.23177523977932424,-42.598139359391624,-14.044862959944325,22.8000030517578,25.245891633580953,-1.26292163997201,14.276638199723646,10,13.10000228881836,20.800003051757812,42.40250015258789,41.050003051757784,-6.900001525878906,2,-0.09679491091997194,-2.04347927043061,87.80000305175781,5.3018789159076265,95.0,-1.1830195218131532,84.11000061035156,-0.09679491091997194
2230,2008-10-16,79.23999786376953,83.55000305175781,75.0,77.27999877929688,89025.0,0.015897408509865762,-1.6227016729679413,100.0,20.957671196065718,16.17152764754001,14.976441661188076,29.1900115144727,35.49639215229497,43.74915648976258,27.647801150696466,8.550003051757812,-13.260543259834236,-25.003503036499026,-55.1262158156963,5.119209742698246,-40.064859426097655,-9.942146646900397,21.560005187988267,29.311458400038436,1.555700353024104,15.061356389598636,10,10.215003967285156,19.56000518798828,41.15500259399414,39.23500061035156,-9.569999694824219,3,-0.11029780539362777,1.0,78.0,-2.04347927043061,87.80000305175781,5.3018789159076265,95.0,-0.11029780539362777
2231,2008-10-17,80.25,82.0,75.25,82.0,51681.0,0.012746115137040714,6.714285714285714,-0.8928575599160766,22.15210521014727,15.38110420268298,10.448400479986034,26.224564906715415,34.04233989935213,42.16488492920482,30.054819514799725,6.75,-14.938256507722613,-21.898500823974615,-52.60015339049676,8.803151742547541,-37.249327107235686,-6.547674540713544,19.9400030517578,32.622940813908826,4.505414595137573,15.350826283261076,10,5.3000030517578125,18.550003051757812,39.790000915527344,37.845001220703125,-7.25,4,-0.10280373831775702,-1.6227016729679413,79.23999786376953,1.0,78.0,-2.04347927043061,87.80000305175781,-0.10280373831775702
2232,2008-10-20,77.87000274658203,82.0999984741211,75.41000366210938,81.7300033569336,27649.0,-0.029657286646952885,1.9086991856434412,2.205714634486607,22.089746908477707,16.415471159267288,10.676248003880119,26.23789313191955,36.1761679348087,44.006029708119655,32.58582130667393,6.689994812011719,-16.644357414373218,-21.921998214721683,-52.47308435699546,8.629087927552092,-37.19754128585858,-6.646455143584788,21.72220030517576,24.81967113057122,-4.413217511710936,15.275543071136891,10,7.680000305175781,20.93000030517578,42.16999816894531,40.224998474121094,-5.3800048828125,0,-0.05740337823346653,6.714285714285714,80.25,-1.6227016729679413,79.23999786376953,1.0,78.0,-0.05740337823346653
2233,2008-10-21,80.44000244140625,81.87999725341797,77.43000030517578,78.68000030517578,23682.0,0.03300371907251565,-1.0891993975288654,-0.4559590305531508,25.03186816366197,17.79701563137784,6.131452649650598,21.33827514238567,33.24938799677659,40.90281946513025,35.29425632965245,4.4499969482421875,-18.48763532520111,-17.178498458862308,-46.6719119907596,12.314915073034982,-31.925205224810952,-2.431791692913663,18.566356610351548,76.52829728036556,44.337880147492555,14.746706765948645,10,5.1100006103515625,18.360000610351562,38.45749855041504,37.654998779296875,-9.94000244140625,1,-0.08304326333209144,1.9086991856434412,77.87000274658203,6.714285714285714,80.25,-1.6227016729679413,79.23999786376953,-0.08304326333209144
2234,2008-10-22,79.80000305175781,81.2300033569336,79.11000061035156,80.0,14497.0,-0.007956232847141198,-1.683544670536085,-0.11363449175722949,25.49496970033144,19.663741362400696,5.0655055253061505,19.765714873738432,33.45075932374523,40.97907731813305,38.03794761979928,2.1200027465820312,-19.174353926684617,-15.770497894287104,-44.165922130003494,12.624926341429287,-29.968210012145306,-1.5727857764289013,18.632228879999985,56.14036653204434,23.594996072769682,14.197712117858195,10,5.75,19.0,39.58749771118164,38.29499816894531,-7.3000030517578125,2,-0.0858396721999215,-1.0891993975288654,80.44000244140625,1.9086991856434412,77.87000274658203,6.714285714285714,80.25,-0.0858396721999215
2235,2008-10-23,78.33999633789062,80.26000213623047,77.8499984741211,79.0999984741211,8683.0,-0.018295822782365523,-1.7701225527810054,3.800068665598535,25.023891987798805,22.36383436814869,4.860738271152357,19.233989668730302,34.35199433831254,41.84101089243592,39.26954528591677,2.410003662109375,-19.31918837622925,-15.340004348754888,-42.99129223565623,12.311283538146455,-29.16564829220556,-1.5143604053042168,19.529591016267176,45.10944563804585,13.271315645352772,13.825643943450668,10,7.2100067138671875,20.460006713867188,40.82500457763672,39.7550048828125,-3.6299972534179688,3,-0.09241764363304894,-1.683544670536085,79.80000305175781,-1.0891993975288654,80.44000244140625,1.9086991856434412,77.87000274658203,-0.09241764363304894
2236,2008-10-24,75.75,77.0,70.4000015258789,77.0,33704.0,-0.033060970882863416,9.55999755859375,1.6447322190433167,28.86275766377092,23.1466839877333,6.861744655884735,19.85379332279834,36.34160233118209,43.88062000378315,40.64317725976594,7.939994812011719,-19.358208942779,-16.03300056457519,-43.10379564050926,11.037794511358882,-29.56839810254222,-2.497603026608161,21.568195668109794,45.726494611820215,10.974938423570464,13.535397537967034,10,9.800003051757812,23.050003051757812,43.42250061035156,42.345001220703125,-4.599998474121094,4,-0.08026405057497932,-1.7701225527810054,78.33999633789062,-1.683544670536085,79.80000305175781,-1.0891993975288654,80.44000244140625,-0.08026405057497932
2237,2008-10-27,71.88999938964844,75.6500015258789,71.54000091552734,75.0,18214.0,-0.05095710376701734,-1.1574820178459861,2.48800048828125,27.717005998389325,23.97963464112928,7.933100401773956,21.516989629287607,39.55526556829784,47.160922631385475,41.867093703768354,4.209999084472656,-19.23885294495851,-17.79800109863281,-44.17412933535735,8.578127138091737,-30.986065216995087,-4.609936980270533,24.887832426134324,12.979080298742746,-22.222329896631805,13.188064118362274,10,5.035003662109375,26.01000213623047,47.78750228881836,46.20500183105469,0.23999786376953125,0,0.01544026456775005,9.55999755859375,75.75,-1.7701225527810054,78.33999633789062,-1.683544670536085,79.80000305175781,0.01544026456775005
2238,2008-10-28,71.19999694824219,73.0,69.44000244140625,71.5999984741211,18591.0,-0.00959803098156109,1.2249952912397988,0.12861782873852526,28.931856724755903,25.140208172599895,6.728317181300056,20.054940791217177,39.6575368238656,47.271548516528625,43.069625440497,3.55999755859375,-17.88679909593344,-16.469003295898432,-41.95623428257237,9.018227690775504,-29.212618789235407,-3.725387802561457,25.04827829226008,14.927857253327586,-20.51697913431508,12.74361549333697,10,5.295005798339844,25.81500244140625,48.47750473022461,46.89500427246094,1.0900039672851562,1,0.018117991163189018,-1.1574820178459861,71.88999938964844,9.55999755859375,75.75,-1.7701225527810054,78.33999633789062,0.018117991163189018
2239,2008-10-29,78.97000122070312,80.36000061035156,72.72000122070312,77.0,18879.0,0.10912927816709361,2.216841848273026,-4.924984264433806,38.996845604944646,27.144560884697555,-0.9941701127242624,10.225108927473585,31.35476040765907,38.961627765782566,44.30112972544146,9.160003662109375,-17.9525968512622,-7.05849914550781,-30.119528098020766,16.00252980700514,-18.58901362176428,4.472015330748661,16.205943107835296,87.27106572598731,47.69260758947781,11.530514476256474,10,-3.200000762939453,17.360000610351562,40.70750045776367,39.125,-5.970001220703125,2,-0.1072559337694754,1.2249952912397988,71.19999694824219,-1.1574820178459861,71.88999938964844,9.55999755859375,75.75,-0.1072559337694754
2240,2008-10-30,79.33000183105469,80.58999633789062,75.93000030517578,79.0,16401.0,0.00455870083305987,2.2701831595967383,0.16751351602559136,45.4441496687482,29.732565824542103,-1.497543758244504,7.852162179153254,30.47259479153962,38.011379268182026,45.15710485688101,4.659996032714844,-17.291798108795916,-5.164998626708979,-25.422847871954062,15.092850618536104,-15.293923249331527,4.96392599591357,14.81650482199845,88.69959464970454,43.451804960684086,10.128924622622542,10,-3.5600013732910156,16.40999984741211,40.34749984741211,38.76499938964844,-4.4900054931640625,3,-0.08609607555033483,2.216841848273026,78.97000122070312,1.2249952912397988,71.19999694824219,-1.1574820178459861,71.88999938964844,-0.08609607555033483
2241,2008-10-31,80.77999877929688,81.05000305175781,78.61000061035156,80.16000366210938,20945.0,0.018278040019842345,3.2068874799400175,1.878762657788875,33.47280356988948,30.9973498980323,-3.2010821524732904,4.347353535725716,28.41431554346488,35.93110110700387,45.968169663195994,2.44000244140625,-15.519875950512315,-2.2690017700195284,-18.72307335627049,14.185069816231433,-10.49603756314501,5.958034023105952,12.378247705290391,97.67438192707587,54.35581338456727,8.22703579312548,10,-5.119998931884766,11.44000244140625,38.89250183105469,37.31500244140625,-3.4000015258789062,4,-0.07514235932843194,2.2701831595967383,79.33000183105469,2.216841848273026,78.97000122070312,1.2249952912397988,71.19999694824219,-0.07514235932843194
2242,2008-11-03,79.83999633789062,81.95999908447266,79.13999938964844,81.62000274658203,12353.0,-0.011636574097685703,1.2926835319767893,-2.87100068911203,39.173007890070345,32.56858764541101,-2.1816753755314124,4.002447629476819,28.761579166238604,36.28627953321612,45.41240106481372,2.8199996948242188,-14.025840260978555,-2.2630039215087834,-16.999725309934874,12.473717466917307,-9.631364615721822,5.105356772704255,12.369520384969405,83.06706617404652,36.80339085626984,7.368360694213044,11,-4.139995574951172,11.780006408691406,39.4525032043457,38.2550048828125,-0.9599990844726562,0,-0.10884262538333311,3.2068874799400175,80.77999877929688,2.2701831595967383,79.33000183105469,2.216841848273026,78.97000122070312,-0.10884262538333311
2243,2008-11-04,80.3499984741211,80.69000244140625,79.5,79.72000122070312,14902.0,0.0063878026004922095,-1.2243042631927956,-0.3539297669614117,54.27738936478853,35.76663427479513,-3.0237687934222777,2.2865299082491646,27.610634094538142,35.20444891914744,44.380470861505195,1.19000244140625,-12.600477620222534,-0.913001632690424,-13.842859450113949,12.0168561847331,-7.377930541402179,5.551927276021331,10.948737677480779,82.57574694184237,32.26327348466882,6.4649289087117605,11,-4.649997711181641,11.140003204345703,38.277503967285156,37.74500274658203,0.7900009155273438,1,-0.1023024440174769,1.2926835319767893,79.83999633789062,3.2068874799400175,80.77999877929688,2.2701831595967383,79.33000183105469,-0.1023024440174769
2244,2008-11-05,80.0999984741211,81.19000244140625,78.72000122070312,81.19000244140625,8709.0,-0.0031113877379912447,3.5320958360456083,-1.730172570390554,51.623867548233996,38.722187114843486,-3.047183147243601,1.5130576355072662,27.213242757064023,34.915758254634895,42.94857511157553,2.470001220703125,-10.933166390159897,-0.46400146484374716,-11.90185022287082,10.973847293183326,-6.182925843857291,5.254922914169796,10.32438832907296,69.15421248943525,15.51665580853819,5.718924379013538,11,-4.399997711181641,11.390003204345703,38.102500915527344,37.99500274658203,3.8600006103515625,2,-0.09750309247655009,-1.2243042631927956,80.3499984741211,1.2926835319767893,79.83999633789062,3.2068874799400175,80.77999877929688,-0.09750309247655009
2245,2008-11-06,76.2300033569336,79.97000122070312,76.02999877929688,79.2699966430664,8729.0,-0.048314546702991845,-1.2906974681073793,2.7889745151152456,43.14929090066108,40.30957969672017,0.5498571747632184,4.3465504862470254,30.34110028614549,38.24112472367821,41.805802803338274,4.069999694824219,-9.647977268225418,-3.534496688842779,-13.707246499914476,6.638253122228917,-8.620871594378627,1.5518782166930691,13.355008071788944,3.372758302594894,-50.736811169041665,5.086374905535851,11,-0.5300025939941406,14.614997863769531,41.972496032714844,41.86499786376953,6.989997863769531,3,-0.04237181181548255,3.5320958360456083,80.0999984741211,-1.2243042631927956,80.3499984741211,1.2926835319767893,79.83999633789062,-0.04237181181548255
2246,2008-11-07,71.97000122070312,77.02999877929688,70.54000091552734,77.02999877929688,35791.0,-0.05588353599151452,1.5652177846398803,1.6644765571277274,40.55092912656165,41.73557115540598,4.7128893239204075,8.063859786227823,33.767726882394896,41.98096453273011,40.07338439398145,6.489997863769531,-8.46516564734928,-7.1874988555908175,-17.711204841120903,3.336207129939268,-12.44935184835586,-1.9256458628257747,16.809209848526763,12.521896098586224,-43.42165593660228,5.261852992765041,11,3.729999542236328,18.700000762939453,44.75749969482422,45.22999954223633,14.3699951171875,4,0.0398776583091387,-1.2906974681073793,76.2300033569336,3.5320958360456083,80.0999984741211,-1.2243042631927956,80.3499984741211,0.0398776583091387
2247,2008-11-10,72.0,75.4000015258789,71.66000366210938,73.0999984741211,21856.0,0.00041682338179871437,-3.202265684270082,0.21739110768005984,35.28591334308378,42.4415774463313,5.252490551045739,6.558676624669616,32.823042911037405,41.43479846873049,39.126898097400556,3.7399978637695312,-7.075634197611279,-6.007500076293951,-13.952705117422113,1.9377049648342108,-9.980102596858032,-2.03489755572987,16.00564272411694,13.70890962714832,-37.993702670341264,3.9726025205640796,11,4.25,17.025001525878906,44.31999969482422,45.02000045776367,15.349998474121094,0,0.07472218407524966,1.5652177846398803,71.97000122070312,-1.2906974681073793,76.2300033569336,3.5320958360456083,80.0999984741211,0.07472218407524966
2248,2008-11-11,69.52999877929689,73.33999633789062,69.52999877929689,72.0,16039.0,-0.0343055725097654,-2.085016741416187,2.245458770001166,33.169451023853924,41.79408915954344,8.337463867287042,7.999915034867698,34.2302160801152,43.353062087186245,39.46319188245886,3.809997558593736,-6.036842926942185,-7.564001083374009,-14.950120438399964,-0.17788172834805493,-11.257060760886986,-3.870941405861032,17.733018333511623,0.0,-49.028673277738235,3.6930596775129745,11,6.215000152587876,15.590003967285142,41.44250106811522,42.48500061035155,21.02000427246091,1,0.1344743080436399,-3.202265684270082,72.0,1.5652177846398803,71.97000122070312,-1.2906974681073793,76.2300033569336,0.1344743080436399
2249,2008-11-12,70.44999694824219,70.73999786376953,68.37999725341797,69.44999694824219,15829.0,0.013231672444948162,1.9873390827353763,-0.40485809950949736,36.836838391254254,40.83772123982189,6.796534879601708,6.835761125512491,32.16137513948374,41.876763512980816,38.63413000850463,2.3600006103515625,-4.4932218208715256,-6.266502761840826,-14.20848868643688,1.6754831627552278,-10.237495724138853,-2.295509799542799,16.10009957771024,17.86021558462931,-30.356197628367873,3.9709929622980242,11,4.720001220703125,14.140003204345703,37.9475040435791,39.285003662109375,19.8800048828125,2,0.1517388630869625,-2.085016741416187,69.52999877929689,-3.202265684270082,72.0,1.5652177846398803,71.97000122070312,0.1517388630869625
2250,2008-11-13,70.5,73.91000366210938,69.87999725341797,69.87999725341797,7920.0,0.0007097665567614708,-11.999963083738386,0.6200027465820312,40.430188696038655,41.61076403161624,5.992444833733003,6.426918248050271,31.09255383184197,41.311408027160894,38.44489203534739,4.030006408691406,-2.961830715260163,-5.779499816894528,-14.090106414637745,2.5311067808486882,-9.934803115766144,-1.624196518022913,14.959890569600361,24.50869794923675,-23.030321370248597,4.15530329887161,11,4.6699981689453125,14.09000015258789,33.897499084472656,36.994998931884766,18.139999389648438,3,0.19092197282939938,1.9873390827353763,70.44999694824219,-2.085016741416187,69.52999877929689,-3.202265684270082,72.0,0.19092197282939938
2251,2008-11-14,72.0,73.08999633789062,70.87999725341797,71.0,9048.0,0.02127659574468077,-2.5644988617486004,1.6128960807235588,50.21938687318471,42.83813947418451,3.482219698791255,4.508301564298904,28.564034597896224,39.32573205256598,38.24542740697516,2.589996337890625,-2.534474535487263,-3.866999816894534,-12.166784044722817,4.432784410933749,-8.016891930808669,0.2828922970196004,12.435096970629417,51.566959307746984,-0.32946363377429577,4.14989211391414,11,2.7849998474121094,12.59000015258789,32.07500076293945,35.494998931884766,10.410003662109375,4,0.1558333502875433,-11.999963083738386,70.5,1.9873390827353763,70.44999694824219,-2.085016741416187,69.52999877929689,0.1558333502875433
2252,2008-11-17,73.4000015258789,73.58999633789062,72.5,72.75,6730.0,0.01944446563720703,1.1165159292756457,0.6500015258789062,54.26688136294454,42.83697191842406,1.1986920948018707,2.905199436287319,26.125095752008278,37.43735692536666,38.01004482259014,1.589996337890625,-2.645549649284888,-2.2434982299804744,-10.55690529480863,6.069908834847681,-6.400201762394545,1.913205302433596,10.071789461717827,90.77754891153637,32.79188392547298,4.156703532414077,11,1.3849983215332031,11.189998626708984,27.569997787475586,31.054996490478516,8.760002136230469,0,0.17629420358321668,-2.5644988617486004,72.0,-11.999963083738386,70.5,1.9873390827353763,70.44999694824219,0.17629420358321668
2253,2008-11-18,73.76000213623047,75.72000122070312,73.0,73.0,10280.0,0.004904640366044655,-6.15787782964413,1.1692313109616537,35.8192751619429,41.08090609772505,-0.21725154618637532,2.1282045361133015,24.836582561310692,36.651423736044805,37.58180270909822,2.720001220703125,-2.302648130439948,-1.5494976043701172,-9.583576412968014,6.48458120422778,-5.566537008669073,2.4675417999288385,8.806281227315537,73.29702963093084,18.230249002454464,4.01703940429895,11,0.4149971008300781,10.829998016357422,27.209997177124023,30.694995880126953,12.669998168945312,1,0.18424614891944668,1.1165159292756457,73.4000015258789,-2.5644988617486004,72.0,-11.999963083738386,70.5,0.18424614891944668
2254,2008-11-19,72.94999694824219,74.80999755859375,72.02999877929688,73.01000213623047,12197.0,-0.010981631840143558,-1.9263121544188213,-0.07895397279526176,33.04994048912424,39.95875605199874,-0.5901994080965665,2.528341206029552,24.718210650003044,37.05440456300806,37.17659725308464,2.779998779296875,-2.3300643714688363,-2.017002487182623,-9.82593138734272,5.791926412977475,-5.9214669372626645,1.8874619628974187,8.765109248696135,52.568452213764,1.6834579663606632,3.9044644500800474,11,-0.24499893188476562,3.015003204345703,27.69750213623047,31.505001068115234,11.450004577636719,2,0.24126123152551693,-6.15787782964413,73.76000213623047,1.1165159292756457,73.4000015258789,-2.5644988617486004,72.0,0.24126123152551693
2255,2008-11-20,71.0999984741211,75.0,70.16000366210939,75.0,13640.0,-0.025359815647883588,1.4820484329425316,64.99440559440559,24.817908824410836,38.21064268509309,0.5091209543007267,4.013922421749186,25.58791053306072,38.50612026723442,36.728183866612596,4.839996337890611,-3.1406349161710807,-3.5050010681152344,-11.326802180850635,4.316800044620166,-7.4159016244829274,0.4058994882524587,9.815001186206004,16.90638893462847,-26.900930213447555,3.910900556367699,11,0.9500007629394531,4.865001678466797,23.850004196166992,27.74500274658203,18.020004272460938,3,0.2704641880397918,-1.9263121544188213,72.94999694824219,-6.15787782964413,73.76000213623047,1.1165159292756457,73.4000015258789,0.2704641880397918
2256,2008-11-21,69.66999816894531,72.0,69.63999938964844,71.0,10472.0,-0.0201125223047125,-2.395685822493002,0.34102597710008786,24.200926675001796,36.97897749975065,1.7640661181445267,5.233387931464392,26.000783885332837,39.57322071572922,35.69458759438651,2.3600006103515625,-3.962565334790895,-4.631001281738278,-12.733016774544836,3.4710142110682796,-8.68200902814155,-0.5799935353350065,10.492901346967244,0.4934008266848032,-36.763715292395915,4.051007746403275,11,2.3800010681152344,5.569999694824219,24.457504272460938,29.175003051757812,19.610000610351562,4,0.2722836474704948,1.4820484329425316,71.0999984741211,-1.9263121544188213,72.94999694824219,-6.15787782964413,73.76000213623047,0.2722836474704948
2257,2008-11-24,73.0,76.86000061035156,71.19000244140625,75.0,12787.0,0.04779678367408091,-1.0177946958013857,1.5037573282241319,33.68842347225056,37.036641105128055,-1.5747724407818708,2.098394113137573,21.679760987546928,35.86709809496452,34.191009957487104,7.19000244140625,-4.176189806373131,-1.356499481201169,-9.403999055937817,6.691000093535479,-5.3802492685695,2.667250306167162,6.455925380162881,46.53739670731449,14.392620038135306,4.023749787368327,11,-0.3800010681152344,2.2399978637695312,19.175003051757812,25.845001220703125,16.360000610351562,0,0.12890415975492298,-2.395685822493002,69.66999816894531,1.4820484329425316,71.0999984741211,-1.9263121544188213,72.94999694824219,0.12890415975492298
2258,2008-11-25,72.48999786376953,74.16000366210938,71.20999908447266,72.5,9808.0,-0.006986330633294124,-1.2957236793279008,0.005001068115234375,33.30408565808271,36.64411302366455,-0.6713371662534229,2.8564466057673883,21.250398790118368,36.005372306777176,32.45087337827012,2.9500045776367188,-3.9810417089676946,-1.9310016632080078,-9.892194374760749,6.030191048344733,-5.911598018984378,2.0495946925683626,6.30137182878866,39.473656402561446,11.514190346791018,3.980596355776371,11,0.7600021362304688,2.6800003051757812,19.68500518798828,26.355003356933594,14.069999694824219,1,0.1333977939482449,-1.0177946958013857,73.0,-2.395685822493002,69.66999816894531,1.4820484329425316,71.0999984741211,0.1333977939482449
2259,2008-11-26,70.5,73.0,69.91999816894531,73.0,9040.0,-0.027452033693108002,1.46400146484375,249.94660564454614,36.29842117956723,36.18502774405661,1.4823885382548667,4.405215488981369,22.01546675894275,37.547621558270706,32.137940355117806,3.0800018310546875,-3.671972982995925,-3.497499465942383,-11.34004972854504,4.345050796660274,-7.418774597243711,0.42377566535894573,7.666687346209784,11.911363780459453,-18.366751811024265,3.92127513130133,11,2.75,4.6699981689453125,21.675003051757812,28.345001220703125,11.730003356933594,2,0.22595745113724508,-1.2957236793279008,72.48999786376953,-1.0177946958013857,73.0,-2.395685822493002,69.66999816894531,0.22595745113724508
2260,2008-11-27,72.5,73.5,70.69000244140625,70.69000244140625,15473.0,0.028368794326241176,-2.1049738661271284,-0.7239990234375,51.42090755796496,36.31853004236553,-0.2280595210612688,1.968203954143803,18.871050637138808,35.135219015719315,31.806682464094603,3.0,-2.9911232948164894,-1.1559993743896513,-8.605846442800043,6.293847694020741,-4.88092290859484,2.5689241598155377,5.079485940642272,39.612190121943485,6.795232884294094,3.724923534205196,11,0.75,2.6699981689453125,19.675003051757812,26.345001220703125,12.339996337890625,3,0.1641379520810884,1.46400146484375,70.5,-1.2957236793279008,72.48999786376953,-1.0177946958013857,73.0,0.1641379520810884
2261,2008-11-28,74.70999908447266,77.77999877929688,72.2699966430664,72.2699966430664,26346.0,0.03048274599272638,-3.516390674637917,1.3480694655201484,56.505035654492254,36.56721385253749,-2.2498106741862784,-0.7587628568245179,15.475199287699795,32.5323392994984,31.1977813297891,5.510002136230469,-2.4315729421825694,1.357499694824213,-5.325445675859285,8.040445065507711,-1.983972990517529,4.698972380165955,-6.3300018310546875,60.941482742621524,24.645536263021008,3.341472685341746,11,-1.0,0.45999908447265625,17.465003967285156,24.13500213623047,10.270004272460938,4,0.1928791840275137,-2.1049738661271284,72.5,1.46400146484375,70.5,-1.2957236793279008,72.48999786376953,0.1928791840275137
2262,2008-12-01,71.1500015258789,75.0,71.1500015258789,75.0,9340.0,-0.04765088478409096,1.0,-1.5778666483227857,53.695260761985544,38.55343447476446,1.0699800245977968,2.231217283539266,17.691649367893973,35.6707746252615,30.80548663730799,3.8499984741210938,-2.0936368202636686,-1.767998123168951,-7.77029477354202,4.234298527204118,-4.769146448355485,1.2331502020175833,-2.582004241943366,15.64889645572913,-24.195677358093533,3.001148325186537,12,2.55999755859375,4.019996643066406,21.025001525878906,27.69499969482422,12.519996643066406,0,0.2548137296500783,-3.516390674637917,74.70999908447266,-2.1049738661271284,72.5,1.46400146484375,70.5,0.2548137296500783
2263,2008-12-02,72.12999725341797,73.05000305175781,70.0,70.69999694824219,9288.0,0.013773657154211305,-1.1554836048558634,-0.3714287979041946,53.82165616149877,40.861402882806075,-0.1850023310474853,0.6364560032578765,15.386931975352027,34.299536009395425,30.46584270108037,3.0500030517578125,-2.165037708534882,-0.3770023345947209,-5.257443521766135,4.503438852576693,-2.8172229281804277,2.063218258990986,-3.377759939575199,28.117034514756956,-13.909085196017973,2.4402205935857104,12,1.5800018310546875,3.0400009155273438,15.28250503540039,26.715003967285156,2.1200027465820312,1,0.23887431045364593,1.0,71.1500015258789,-3.516390674637917,74.70999908447266,-2.1049738661271284,72.5,0.23887431045364593
2264,2008-12-03,72.29000091552734,73.33000183105469,71.51000213623047,72.69000244140625,6160.0,0.0022182679634275004,1.1666659097824261,-0.2797212870732475,54.05160840663112,44.109591725274996,-0.501175863172648,-0.14614626268974007,13.978302514398578,33.732474251487105,29.993621903874505,1.8199996948242188,-2.477387720051908,0.17350120544433878,-3.1504947286841514,3.497497139572829,-1.4884967616198992,1.8354991725085767,-3.3572083723754957,29.43446368682213,-14.195809842153718,1.6619979670642449,12,1.4199981689453125,2.8799972534179688,14.46500015258789,26.125,1.7099990844726562,2,0.19739931473705807,-1.1554836048558634,72.12999725341797,1.0,71.1500015258789,-3.516390674637917,74.70999908447266,0.19739931473705807
2265,2008-12-04,73.0,73.5,71.91999816894531,72.66999816894531,9607.0,0.009821539292858894,1.375939332056033,-0.8250014305060177,52.347417504049304,47.23697959516916,-1.0206487325000921,-1.1705511238401698,12.15080075930706,32.59689119607843,29.173540389857088,1.5800018310546875,-2.353562826872931,1.0450004577636776,-1.701117262460997,3.791118177988352,-0.3280584023486597,2.418059317876015,-3.890263332125258,38.560417361288174,-3.897959882759622,1.3730588601123381,12,0.8499984741210938,2.1699981689453125,13.05000114440918,25.415000915527344,-0.01999664306640625,3,0.1264384021497753,1.1666659097824261,72.29000091552734,-1.1554836048558634,72.12999725341797,1.0,71.1500015258789,0.1264384021497753
2266,2008-12-05,74.83999633789062,75.4000015258789,72.3499984741211,73.5,11819.0,0.025205429286172976,1.4796705102996546,4.060572432607389,53.31185591883502,49.417360978122986,-2.2910904433526724,-2.934988640884228,9.270947441136187,30.33433667705208,27.582394774387748,3.0500030517578125,-2.048368270040015,2.741497039794922,-0.2927516713541962,5.77574575094404,1.22437268422037,4.258621395369474,-5.556854427787442,89.62953648615618,51.08213507093261,1.517124355574557,12,-0.9899978637695312,0.3300018310546875,10.91500473022461,23.57500457763672,-4.149993896484375,4,0.1336183924281824,1.375939332056033,73.0,1.1666659097824261,72.29000091552734,-1.1554836048558634,72.12999725341797,0.1336183924281824
2267,2008-12-08,77.37999725341797,78.5,73.94999694824219,74.19999694824219,8062.0,0.033939083909887424,-1.47282754045341,2.3731410416998795,57.56688000479708,52.1132270166468,-4.631502462329962,-5.324244507106997,5.695941236643677,27.36405512789021,25.840293664916757,4.5500030517578125,-1.3083086955793561,5.01249809265137,1.169008452581707,8.855987732721033,3.0907532726165385,6.9342429126862015,-7.926918205930917,86.82349709903492,50.49587676817434,1.9217448200348346,12,-3.1699981689453125,-2.2099990844726562,6.560003280639648,21.035003662109375,-7.8899993896484375,0,0.09821667579834292,1.4796705102996546,74.83999633789062,1.375939332056033,73.0,1.1666659097824261,72.29000091552734,0.09821667579834292
2268,2008-12-09,78.87999725341797,78.87999725341797,76.12000274658203,77.0,15693.0,0.019384854655493555,1.936168658563805,0.5911940481131646,62.04795204485503,54.97428600167878,-5.7326032299650365,-6.416845356264659,3.228272287888956,25.450103988645367,23.824792807427258,2.7599945068359375,-0.33247404095547495,6.0449981689453125,1.453035870091938,10.636960467798687,3.7490170195186323,8.340979318371993,-9.065041367830403,100.0,63.01163202398588,2.295981149426685,12,-4.439998626708984,-4.094997406005859,4.780004501342773,19.535003662109375,-9.05999755859375,1,0.06072516585083654,-1.47282754045341,77.37999725341797,1.4796705102996546,74.83999633789062,1.375939332056033,73.0,0.06072516585083654
2269,2008-12-10,81.13999938964844,81.75,79.69000244140625,79.69999694824219,8236.0,0.02865114369831634,-1.8219309797036014,0.7659598644563034,70.06395336249906,57.04573553551591,-7.067861253944329,-8.258324925468116,0.00046390185272571216,22.771517949566217,21.79986529472479,2.8700027465820312,0.334851664934817,7.770500183105469,2.00800718091827,13.532993185292668,4.889253682011869,10.651746684199068,-10.781141021991047,93.79450155925237,52.024230011763144,2.881246501093596,12,-5.2649993896484375,-6.075000762939453,2.4550018310546875,17.275001525878906,-14.139999389648438,2,-0.08491495491097378,1.936168658563805,78.87999725341797,-1.47282754045341,77.37999725341797,1.4796705102996546,74.83999633789062,-0.08491495491097378
2270,2008-12-11,83.95999908447266,84.16999816894531,80.29000091552734,80.29000091552734,16163.0,0.03475474138571388,-1.1144409750662114,2.5486055185860215,77.05415195410461,59.32897067991728,-9.042189286441427,-10.559629684658518,-3.7171440080803393,19.573983466297946,20.58079442404975,3.8799972534179688,1.1814935213008653,9.91749992370606,2.6251661004495617,17.20983374696256,6.271333012077818,13.563666835334303,-12.689849386227863,98.2233579535149,49.11550540529835,3.646166911628249,12,-6.875,-7.685001373291016,-0.36499786376953125,14.455001831054688,-17.959999084472656,3,-0.11862790844544724,-1.8219309797036014,81.13999938964844,1.936168658563805,78.87999725341797,-1.47282754045341,77.37999725341797,-0.11862790844544724
2271,2008-12-12,83.22000122070312,83.55000305175781,81.61000061035156,83.08000183105469,18482.0,-0.008813695472114191,3.84998760228118,0.03814699168873718,71.45257058153173,61.3020051043113,-7.786985027182737,-9.418868908434234,-3.8921884614713065,19.95497579153755,19.29584344871595,2.3499984741210938,2.1198578525442713,8.61650199890137,0.3275562889067203,16.90544770889602,4.472029143904052,12.760974853898688,-10.659866675388287,90.70453194939219,39.56664952655861,4.144472854997322,12,-6.135002136230469,-6.945003509521484,0.05249977111816406,15.194999694824219,-17.889999389648438,4,-0.12304731691378623,-1.1144409750662114,83.95999908447266,-1.8219309797036014,81.13999938964844,1.936168658563805,78.87999725341797,-0.12304731691378623
2272,2008-12-15,86.33999633789062,87.37000274658203,83.5,84.0,10878.0,0.03749092851985347,-1.317369454977386,16.71433242506812,76.20129835452659,63.788632014647725,-9.52761431034672,-12.142266591211381,-7.557154780743701,16.47658171866331,18.302117527893447,4.150001525878906,2.6739003979441662,11.089497375488278,1.3100211842039045,20.868973566772652,6.199759279846091,15.979235471130465,-12.61887543021274,90.84438747829861,36.65177330305062,4.889738095642185,12,-6.899993896484375,-8.464996337890625,-3.1549949645996094,12.075004577636719,-20.839996337890625,0,-0.18126007134906863,3.84998760228118,83.22000122070312,-1.1144409750662114,83.95999908447266,-1.8219309797036014,81.13999938964844,-0.18126007134906863
2273,2008-12-16,87.3499984741211,87.3499984741211,86.04000091552734,86.04000091552734,7438.0,0.011697963621376983,1.0,0.5598288926275155,83.10413663247078,67.01669070640769,-9.109586494655062,-12.734860590874973,-9.059724858979308,15.113768289525296,17.770820755285953,1.30999755859375,3.0116976361979084,11.419999694824213,0.28236182886831784,22.55763756078011,5.8511807618462655,16.98881862780216,-11.991011745774713,99.73952771268179,38.53805620588616,5.568818932977951,12,-7.704998016357422,-9.474998474121094,-4.712497711181641,11.06500244140625,-22.54999542236328,1,-0.20446480735363592,-1.317369454977386,86.33999633789062,3.84998760228118,83.22000122070312,-1.1144409750662114,83.95999908447266,-0.20446480735363592
2274,2008-12-17,90.5500030517578,92.0,87.5,88.26000213623047,10713.0,0.03663428315439243,-1.3622015078546612,1.7480955598005763,83.86492905377163,70.5186364341546,-10.557222408215907,-15.334941177616074,-12.626298321840466,11.57981056114626,17.334207497470434,4.650001525878906,3.8402469011569877,13.740003967285148,0.9370499896481306,26.542957944922165,7.338526978466646,20.14148095610365,-13.749694401223138,87.61744610070139,22.706669649966727,6.401476988818506,12,-8.375003814697251,-10.360004425048814,-10.1175022125244,7.8649978637695455,-24.5500030517578,2,-0.22893431980432344,1.0,87.3499984741211,-1.317369454977386,86.33999633789062,3.84998760228118,83.22000122070312,-0.22893431980432344
2275,2008-12-18,90.33000183105469,93.8499984741211,89.12999725341797,91.0,19114.0,-0.002429610306886043,-2.0749120260840175,-0.29257550265696236,81.67073248077573,73.6696227188147,-8.5159887431289,-14.335392022469165,-12.723017723173129,11.453844102603028,16.7125343291848,4.720001220703125,4.694523385401595,12.558502578735357,-1.2849527320344123,26.40195788950512,5.6367749233504725,19.480230234120242,-11.40173639159488,71.24185247216735,5.588197619619848,6.921727655384882,12,-6.430004119873047,-8.585002899169922,-10.450002670288086,7.554996490478516,-23.830001831054688,3,-0.25827522814279447,-1.3622015078546612,90.5500030517578,1.0,87.3499984741211,-1.317369454977386,86.33999633789062,-0.25827522814279447
2276,2008-12-19,88.63999938964844,91.05999755859376,88.51000213623047,90.33999633789062,22721.0,-0.018709204108808497,-1.6020474892954601,2.5373158122480586,88.37208679498828,77.09242347328038,-5.210539332802625,-11.75396814411775,-11.11445441316009,12.77655567643967,15.922739206950142,2.5499954223632955,5.599606214674537,9.920000076293945,-4.18332457158607,24.02332472417396,2.8683377523539377,16.971662400233953,-7.3242566646428315,49.66183717321677,-21.39518762335105,7.051662323940004,12,-3.654998779296875,-6.895000457763672,-8.760000228881836,9.244998931884766,-21.61000061035155,4,-0.2554151573278597,-2.0749120260840175,90.33000183105469,-1.3622015078546612,90.5500030517578,1.0,87.3499984741211,-0.2554151573278597
2277,2008-12-22,82.41000366210938,89.0,82.41000366210938,88.13999938964844,12134.0,-0.07028424831269364,-1.3001749569265102,3.3705917728051986,68.3309666067072,77.79053620237507,2.0204716950713646,-5.04132361762683,-5.391040951239944,18.687123923721714,15.711234844676586,6.589996337890625,6.45489977094492,3.219504165649411,-10.70709454699687,17.146102878295693,-3.743795190673737,10.18280352197256,11.439994812011719,0.0,-73.32897776247624,6.963299356323143,12,4.359996795654297,-0.6650047302246094,-2.722503662109375,15.429996490478516,-12.410003662109375,0,-0.20725641393106453,-1.6020474892954601,88.63999938964844,-2.0749120260840175,90.33000183105469,-1.3622015078546612,90.5500030517578,-0.20725641393106453
2278,2008-12-23,82.16000366210938,85.5,81.36000061035156,82.5,13613.0,-0.003033612290869847,-3.268035236746893,0.059336228866028795,67.54355440859983,77.51049187416403,3.1119216355500186,-4.247497498743627,-5.428859934093367,18.59128448278412,15.40289374054074,4.1399993896484375,7.230474515206879,2.486003875732422,-11.129072928602923,16.101080680067767,-4.321534526435258,9.293542277900102,11.461194915771486,6.405149628395279,-69.48227235143383,6.807538402167675,12,4.909996032714844,-0.4150047302246094,-2.472503662109375,15.679996490478516,-11.330001831054688,1,-0.20277510856286207,-1.3001749569265102,82.41000366210938,-1.6020474892954601,88.63999938964844,-2.0749120260840175,90.33000183105469,-0.20277510856286207
2279,2008-12-29,86.43000030517578,89.4000015258789,82.52999877929688,83.41000366210938,11875.0,0.0519717192397795,-1.8744742827500898,-8.882438739789965,71.1896536822488,76.85888095506894,-0.36741258158798473,-7.655361678137268,-9.627060304734655,13.966748994898495,15.099853413340147,7.239997863769531,7.865261030925154,5.959500503540042,-7.253746663293313,19.172747670373397,-0.6471230798766356,12.56612408695672,6.700750354003901,40.59247847856775,-38.363515790851444,6.606623583416679,12,1.1749992370605469,-4.685001373291016,-7.0475006103515625,11.40999984741211,-13.040000915527344,0,-0.2502602936138446,-3.268035236746893,82.16000366210938,-1.3001749569265102,82.41000366210938,-1.6020474892954601,88.63999938964844,-0.2502602936138446
2280,2008-12-30,84.4000015258789,89.05000305175781,84.4000015258789,87.33000183105469,8590.0,-0.02348720088081857,-2.1740621444064567,-0.970199854990817,64.99373590278984,76.14123265743096,1.9350560617585302,-4.941486279981433,-7.5873486858752415,15.62265374435259,14.904617941355697,4.650001525878906,8.262943161153515,3.3345016479492244,-9.43168430667616,16.10068760257461,-3.048591329363475,9.717594625261924,8.259919131347658,31.340225484073393,-44.35445171851784,6.383092977312695,12,3.204998016357422,-2.6550025939941406,-10.06500244140625,13.439998626708984,-10.889999389648438,1,-0.21800949281069693,-1.8744742827500898,86.43000030517578,-3.268035236746893,82.16000366210938,-1.3001749569265102,82.41000366210938,-0.21800949281069693
2281,2009-01-02,89.12000274658203,89.9000015258789,87.25,87.25,2210.0,0.055924184068360194,-1.8342220680932662,-0.6382261268979094,67.23430172443146,75.1448996985315,-2.0786046381684713,-8.987360329014521,-12.2751503519153,10.582864090477173,15.742495530428641,5.5,8.401911173018107,7.334002685546878,-5.5479214844859115,20.215926855579667,0.8930406005304832,13.774964770563273,3.0879211087695353,90.86652581173979,15.894684567233583,6.440962085016393,1,-1.5150032043457031,-7.375003814697266,-15.112503051757812,8.71999740600586,-20.47000122070314,4,-0.2538151037865578,-2.1740621444064567,84.4000015258789,-1.8744742827500898,86.43000030517578,-3.268035236746893,82.16000366210938,-0.2538151037865578
2282,2009-01-05,89.27999877929688,90.05999755859375,86.97000122070312,90.0,10195.0,0.0017952875649005495,6.35716621253406,-0.38502682523816323,65.89242598238386,73.2324874040774,-1.986618207570828,-8.13662976361779,-12.32369761335238,10.217004261589054,16.392487011653234,3.089996337890625,8.099001916011758,6.587498855590823,-5.679998388073898,18.854996099255544,0.4537502337584556,12.72124747742319,2.4940081462546857,91.03449364479982,18.434234751334174,6.1337486218323605,1,-1.6749992370605469,-7.395000457763672,-15.635000228881836,8.560001373291016,-21.190002441406264,0,-0.24921595322825585,-1.8342220680932662,89.12000274658203,-2.1740621444064567,84.4000015258789,-1.8744742827500898,86.43000030517578,-0.24921595322825585
2283,2009-01-06,89.36000061035156,90.0,89.0,90.0,3455.0,0.0008960778690472182,2.125002980235081,0.8888865341414827,63.457765271408164,70.96502476159256,-1.9573538633341485,-7.2303204361940345,-12.371874660013475,9.862451895281453,16.866008779568478,1.0,8.127266026673425,5.806000518798825,-5.736871721801123,17.348872759398773,0.034564398498844184,11.577436639098806,1.9974460625920045,90.70389028260173,19.925971790137282,5.7714361202999775,1,-1.7550010681152344,-7.475002288818359,-15.430002212524414,8.479999542236328,-22.360000610351562,1,-0.21665175109800616,6.35716621253406,89.27999877929688,-1.8342220680932662,89.12000274658203,-2.1740621444064567,84.4000015258789,-0.21665175109800616
2284,2009-01-07,86.55999755859375,88.56999969482422,84.5,88.56999969482422,7134.0,-0.03133396410735312,3.0497466360479017,3.140631332999547,54.259499934630185,67.91933225646528,0.2426651644843787,-3.4851139573755745,-9.551294696017294,12.3356235407974,17.024010627833842,4.8600006103515625,7.638653263626992,2.2924976348876953,-8.016994425172058,12.601989694947449,-2.8622483951421884,7.447243664917579,4.39755127184614,38.16250082561969,-27.939855734779584,5.154746030029878,1,-0.34999847412109375,-4.674999237060547,-12.349998474121094,11.28000259399414,-20.889999389648438,2,-0.18172361565619488,2.125002980235081,89.36000061035156,6.35716621253406,89.27999877929688,-1.8342220680932662,89.12000274658203,-0.18172361565619488
2285,2009-01-08,82.2300033569336,87.0,80.0,87.0,12549.0,-0.050023039784966694,1.9350125477237357,2.37313013607637,48.548815497672145,63.49452433454127,3.690990615412275,1.656767035731633,-5.203546660449007,16.263665529147886,17.16030959629365,7.0,6.753078626339928,-2.4989967346191406,-11.417244328336466,6.4192508590981845,-6.958120531477803,1.960127062239522,8.343643544702758,22.16703676064627,-39.136941243539646,4.459123796858666,1,2.7999954223632812,-0.3050041198730469,-8.020004272460938,15.609996795654297,-15.330001831054702,3,-0.10750338813575855,3.0497466360479017,86.55999755859375,2.125002980235081,89.36000061035156,6.35716621253406,89.27999877929688,-0.10750338813575855
2286,2009-01-09,84.83999633789062,85.26000213623047,82.54000091552734,84.0,5363.0,0.031740154133618415,2.238081397989119,-0.17609998512506939,47.76785653464631,61.2097343265345,0.5423107356166526,-0.17458980156493453,-7.681595317843033,13.26281661848148,17.77476206303929,3.029998779296875,5.552891570718927,-0.3890037536621094,-7.998026660784319,7.2200191534601,-4.193515207223214,3.4155076998989955,5.099231749647544,48.111307281144015,-9.065389675936032,3.804511453561106,1,0.19000244140625,-2.914997100830078,-10.629997253417969,13.000003814697266,-18.809997558593736,4,-0.13354543482694659,1.9350125477237357,82.2300033569336,3.0497466360479017,86.55999755859375,2.125002980235081,89.36000061035156,-0.13354543482694659
2287,2009-01-12,84.9800033569336,88.48999786376953,84.5,85.0,4385.0,0.0016502478204427629,-7.142824890425143,-0.023805631244323344,46.37947536425526,58.858169988274,0.8998218087980661,0.2993162232146602,-7.560872318285817,12.734388234808648,18.584660616181374,3.9899978637695312,4.44544054618035,-0.6289970397949247,-7.28725648972717,6.029262410137321,-3.9581267647610474,2.700132685171198,4.3628710453522785,49.80003356933594,-1.9104330382912451,3.3291297249661254,1,0.04999542236328125,-3.055004119873047,-10.54000473022461,12.859996795654297,-19.170005798339844,0,-0.19216287580579772,2.238081397989119,84.83999633789062,1.9350125477237357,82.2300033569336,3.0497466360479017,86.55999755859375,-0.19216287580579772
2288,2009-01-13,83.66999816894531,85.73999786376953,83.66999816894531,84.01000213623047,4622.0,-0.015415452297477428,-11.176326713788848,17.003052270125906,38.845645752623554,55.26439132942675,2.7340606191956027,2.093932902279562,-5.977739553999697,13.684009693929099,19.29199276046974,2.0699996948242188,3.2424591932909266,-2.178502273559573,-8.124080563091638,3.767076015972492,-5.151291418325613,0.7942868712064666,5.1123037692034075,42.82378412640759,-4.165216357928699,2.972789144766035,1,1.3600006103515625,-1.7449989318847656,-9.229999542236328,14.170001983642578,-19.55999755859375,1,-0.18620774676719576,-7.142824890425143,84.9800033569336,2.238081397989119,84.83999633789062,1.9350125477237357,82.2300033569336,-0.18620774676719576
2289,2009-01-14,74.25,83.5199966430664,72.0,83.16999816894531,11151.0,-0.11258513654947833,1.3950109127361783,26.234982609671267,29.920074266566218,51.36731781429079,11.448571154876191,11.56418514959104,3.3610675037834596,22.67369225083577,20.045396936181696,11.669998168945312,2.6742737296121675,-11.254000473022458,-18.90278649924707,-3.605214446797845,-15.078393486134757,-7.429607459910159,14.239997863769531,13.644634878598227,-29.025850181484522,3.824393013112305,1,6.779998779296875,8.430000305175781,0.18999862670898438,22.689998626708984,-10.639999389648438,2,-0.09764309764309764,-11.176326713788848,83.66999816894531,-7.142824890425143,84.9800033569336,2.238081397989119,84.83999633789062,-0.09764309764309764
2290,2009-01-15,74.0,74.91999816894531,72.5,74.0,8823.0,-0.0033670033670033517,1.6304380276317316,-0.0,31.036265722782517,47.34531381410758,11.251394055569094,11.625809411708701,3.513691714676625,22.49617652683807,20.3764748016897,2.4199981689453125,2.1161616693699727,-11.006000518798828,-20.215739802649907,-1.7962612349477496,-15.61087016072436,-6.401130876873296,13.170798034667968,12.128564336531756,-28.432438419426088,4.604869641925537,1,7.029998779296875,8.884998321533203,0.4399986267089844,22.484996795654297,-12.799999237060547,3,-0.11256759231154978,1.3950109127361783,74.25,-11.176326713788848,83.66999816894531,-7.142824890425143,84.9800033569336,-0.11256759231154978
2291,2009-01-16,72.9800033569336,76.5,71.73999786376953,73.94000244140625,5941.0,-0.013783738419816283,-1.7674350006320847,-100.0,35.8790017486604,44.01048889924942,10.885937270493827,12.479128054880931,4.3757075534871035,23.032719936028144,20.602856537499754,4.760002136230469,0.9363124854382363,-11.51399726867676,-22.167226088792717,-0.8607684485608047,-16.840611678734746,-6.187382858618776,12.977130834960931,7.403017869636194,-36.70701311431514,5.326614410057981,1,7.889995574951172,9.814994812011719,1.5299949645996094,22.819995880126953,-15.8800048828125,4,-0.08331051728400696,1.6304380276317316,74.0,1.3950109127361783,74.25,-11.176326713788848,83.66999816894531,-0.08331051728400696
2292,2009-01-19,70.69000244140625,72.58000183105469,69.69999694824219,71.0,20814.0,-0.03137847095357493,-1.5152787217313664,0.322914431490356,33.81314762655367,40.71664249426558,11.467569952762176,14.268087343550349,6.508164156628993,24.840363496691396,20.2637330718306,3.2800064086914062,0.014262272887293648,-13.02149848937988,-25.28166205527647,-0.7613349234832896,-19.151580272328175,-6.891416706431585,13.845418117675777,6.1721037198052695,-40.9431449648028,6.130081782948296,1,8.444995880126953,11.08499526977539,3.819995880126953,24.519996643066406,-11.880001068115227,0,-0.06592167917906011,-1.7674350006320847,72.9800033569336,1.6304380276317316,74.0,1.3950109127361783,74.25,-0.06592167917906011
2293,2009-01-20,69.48999786376953,73.4000015258789,68.5,70.7699966430664,13091.0,-0.01697559111886271,-2.0061409708537914,4.129060838747785,23.82570747543906,37.3351099987999,10.675218810118139,14.82135948889875,7.516990632778743,25.525378422183934,19.96723152870283,4.900001525878906,-1.5286329018491216,-13.32850303649903,-26.994008243477353,0.3370021704792947,-20.161255639988184,-6.495750433009874,13.265171862011712,6.5911989682536865,-39.64104611200641,6.832752603489162,1,9.005001068115234,11.685001373291016,5.200000762939453,22.200000762939453,-6.789997100830078,1,-0.05295726605705431,-1.5152787217313664,70.69000244140625,-1.7674350006320847,72.9800033569336,1.6304380276317316,74.0,-0.05295726605705431
2294,2009-01-21,69.81999969482422,70.70999908447266,68.0,68.12999725341797,5521.0,0.00474891122750698,-1.7794905903986853,-1.3203156664997735,26.223091830427393,34.85447403577271,8.628287329190726,13.553588112368672,7.003763152311421,24.681867800215983,18.94776378732639,2.7099990844726562,-3.1337005681649117,-11.962001037597659,-26.287112671440582,2.3631105962452637,-19.124556854519113,-4.799445220676205,10.939446269347656,21.411761115579043,-25.601100329418248,7.16255581692146,1,8.424999237060547,11.104999542236328,4.792499542236328,21.270000457763672,-7.319999694824219,2,-0.08178171167903825,-2.0061409708537914,69.48999786376953,-1.5152787217313664,70.69000244140625,-1.7674350006320847,72.9800033569336,-0.08178171167903825
2295,2009-01-22,67.0,72.0,65.75,72.0,8958.0,-0.04038956899384327,1.5,-2.958575607642024,11.543808929839557,30.82957985746085,10.125525950248274,15.321697533367939,9.728751436155136,26.94870446660488,17.72934156365407,6.25,-4.833348207183732,-13.615500640869143,-28.78449036803795,1.5534890862996633,-21.199995504453554,-6.031005777284733,11.717934609904376,11.627906976744185,-28.605193736487813,7.584494863584405,1,10.119998931884766,12.799999237060547,8.469999313354492,23.959999084472656,-4.970001220703118,3,-0.0505970058156483,-1.7794905903986853,69.81999969482422,-2.0061409708537914,69.48999786376953,-1.5152787217313664,70.69000244140625,-0.0505970058156483
2296,2009-01-23,66.0,66.13999938964844,61.5099983215332,66.0,23257.0,-0.014925373134328401,32.07158038147139,-0.0,10.675685846341963,26.86249213324826,9.132397535799555,15.324283573756873,10.757494621081008,27.371017609556134,16.825145617087532,5.490001678466797,-6.152675047266953,-13.483500671386722,-29.487174490231794,2.520173147458351,-21.485337580809258,-5.481663761964185,10.383706380121595,37.7628298436937,3.7923551595894267,8.001836909422536,1,7.624998092651367,11.679998397827148,10.679998397827148,24.959999084472656,-6.930000305175781,4,-0.07272726116758399,1.5,67.0,-1.7794905903986853,69.81999969482422,-2.0061409708537914,69.48999786376953,-0.07272726116758399
2297,2009-01-26,65.33000183105469,65.98999786376953,60.0,62.52000045776367,38224.0,-0.010151487408262327,1.9007299661110255,100.0,10.20205890023513,23.679871371871762,7.511868978290238,15.440736834211549,11.448076061619531,27.421633826271062,17.556192134455685,6.0,-7.063766467764282,-13.2994987487793,-30.428908798632534,3.829911301073942,-21.864203773705924,-4.734793723852675,8.078962937349232,39.776128538202485,12.445774304081553,8.56470502492662,1,6.429996490478516,11.59499740600586,11.349996566772461,24.984996795654297,-3.8900032043457102,0,-0.12597586294604157,32.07158038147139,66.0,1.5,67.0,-1.7794905903986853,69.81999969482422,-0.12597586294604157
2298,2009-01-27,65.5,66.93000030517578,64.41000366210939,65.26999664306639,12619.0,0.0026021454795750465,-1.5846260989322933,0.08185168844392157,11.792453874824758,21.665691328344938,5.021468133322159,14.712958723442185,11.380688644782055,26.577136600374587,18.48401242585883,2.519996643066392,-8.256185458902337,-12.296500396728518,-30.301007542831726,5.7080067493746895,-21.298753969780122,-3.2942468236769145,5.227171814723135,45.83333333333333,19.052232524062475,9.002253573051602,1,2.75,11.424999237060547,13.157501220703125,24.639999389648438,0.0,1,-0.10213738361387747,1.9007299661110255,65.33000183105469,32.07158038147139,66.0,1.5,67.0,-0.10213738361387747
2299,2009-01-28,64.80000305175781,67.0,64.05000305175781,64.05000305175781,26018.0,-0.01068697630904103,-6.866658528645833,3.2608219723353544,13.581278556428032,19.72624830986111,4.738295894587324,14.450277465491183,12.147619102479496,26.55467261575302,18.818114911148523,2.9499969482421875,-9.56978588525294,-11.91499748229981,-30.329806179800826,6.4998112152012055,-21.122401831050325,-2.7075931335492953,3.781734400020696,40.00002543131511,12.11332631054313,9.20740434875051,1,3.4499969482421875,12.124996185302734,13.959997177124023,23.694995880126953,-2.8000030517578125,2,-0.03240744120244898,-1.5846260989322933,65.5,1.9007299661110255,65.33000183105469,32.07158038147139,66.0,-0.03240744120244898
2300,2009-01-29,66.0,67.15000152587889,64.79000091552734,64.80000305175781,15730.0,0.018518470551362576,-2.868849588513372,1.5999959309895833,8.170531164309082,16.647529356044295,2.552591912896901,12.438866643311712,11.028267762605466,24.707702048710473,19.155277079969007,2.3600006103515483,-10.626666181908334,-9.795000457763678,-28.43041436942147,8.840413453894122,-19.112707413592574,-0.47729350193478126,-6.0,83.91606600758688,56.1674486695316,9.3177069558289,1,0.7000007629394531,10.924999237060547,15.182498931884766,18.59000015258789,-5.799999237060547,3,-0.05303030303030298,-6.866658528645833,64.80000305175781,-1.5846260989322933,65.5,1.9007299661110255,65.33000183105469,-0.05303030303030298
2301,2009-01-30,66.5,68.69999694824219,65.73000335693361,67.05000305175781,7150.0,0.007575757575757569,-1.8421041103891613,-0.45833704207621784,9.615372431539683,13.958887667709407,1.1585750641565369,10.706259076972984,10.568029270754025,23.554033904318942,19.212781459343482,2.9699935913085795,-10.485235777746396,-8.164000320434567,-26.127892271728513,9.799891630859385,-17.145946296081547,0.8179456552124122,-6.356999969482423,74.7126698856292,47.69814641709351,8.981945975646976,1,0.20000076293945312,9.029998779296875,16.322498321533203,18.09000015258789,-6.569999694824219,4,-0.06721806346921977,-2.868849588513372,66.0,-6.866658528645833,64.80000305175781,-1.5846260989322933,65.5,-0.06721806346921977
2302,2009-02-02,67.02999877929689,67.76000213623047,66.0,67.56999969482422,13513.0,0.007969906455592257,2.826067486544984,0.9818143986683054,12.35292696146297,12.684134277267619,0.06124782444449295,8.879115059580243,10.039637289160694,22.3640983435249,19.348261058387738,1.7600021362304688,-10.43828539256576,-6.521501541137681,-23.397078164486757,10.354075082211395,-14.95928985281222,1.916286770536857,-6.544718872070327,64.08601374277289,37.45726216513327,8.437788311674536,2,-1.0299987792968892,7.999999999999986,16.335000991821275,17.560001373291,-3.079998016357436,0,-0.11875278575913117,-1.8421041103891613,66.5,-2.868849588513372,66.0,-6.866658528645833,64.80000305175781,-0.11875278575913117
2303,2009-02-03,70.0,70.58999633789062,68.31999969482422,69.0,17681.0,0.04430853759198383,1.08257272447294,-1.8518487121886922,36.42171994407383,13.81731517878389,-3.1612398171414497,4.621279904381296,7.094181997247929,18.807960839308834,19.210697677724248,3.559997558593736,-10.60363978868439,-2.583500289916998,-17.778327333411212,12.611326753577217,-10.180913811664112,5.0139132318301165,-9.186131411132813,90.97864000653281,60.117103469026844,7.597413521747109,2,-4.0,5.029998779296875,14.257499694824219,14.59000015258789,-12.200000762939453,1,-0.12228573390415742,2.826067486544984,67.02999877929689,-1.8421041103891613,66.5,-2.868849588513372,66.0,-0.12228573390415742
2304,2009-02-04,70.83000183105469,72.5,68.48000335693361,72.0,12965.0,0.01185716901506706,2.705069156828125,-1.1699981689453125,40.23413738930794,17.005129452058153,-4.283345790961107,2.6903383937322474,6.324989755995716,17.404909326199245,20.06021048748913,4.019996643066392,-10.474225179095285,-0.9669986724853459,-14.671041831944905,12.737044486974206,-7.819020252215125,5.8850229072444336,-9.429565577246095,78.33983959468218,43.24531386110476,6.852021579729777,2,-4.5800018310546875,4.1999969482421875,13.577497482299805,13.759998321533203,-13.470001220703125,2,-0.07525062393430293,1.08257272447294,70.0,2.826067486544984,67.02999877929689,-1.8421041103891613,66.5,-0.07525062393430293
2305,2009-02-05,73.38999938964844,73.38999938964844,68.62999725341797,71.2300033569336,16121.0,0.03614284190899664,3.4074174805291135,-1.8461533445492129,51.15361876805649,21.50267755447088,-6.528098995348984,-0.596468011372906,3.9164430493538873,14.275342155224365,21.084111241077764,4.760002136230469,-9.847290786939993,2.034999084472659,-10.794544192114913,14.86454236106023,-4.379772553821127,8.449770722766445,-11.10159803614453,100.0,58.86620318892926,6.414771638293788,2,-6.694999694824219,1.6399993896484375,11.28499984741211,11.200000762939453,-15.680000305175781,3,-0.1551982488673379,2.705069156828125,70.83000183105469,1.08257272447294,70.0,2.826067486544984,67.02999877929689,-0.1551982488673379
2306,2009-02-06,73.51000213623047,73.94999694824219,72.5,73.94999694824219,7776.0,0.0016351375879553043,5.590972932669799,-0.20370167599738623,59.038461444410814,26.928944503823733,-6.113698846364798,-1.6957488093998023,3.9985084226172773,13.580685223179714,22.11273721964394,1.4499969482421875,-9.367896501684285,2.721501541137698,-8.500817242773849,13.943820325049245,-2.8896578508180824,8.332660933093479,-10.11144097911211,94.46547193821245,46.888865164646944,5.611159391955774,2,-4.510002136230469,1.5199966430664062,11.164997100830078,7.6049957275390625,-14.830001831054688,4,-0.1810638142633244,3.4074174805291135,73.38999938964844,2.705069156828125,70.83000183105469,1.08257272447294,70.0,-0.1810638142633244
2307,2009-02-09,68.65000152587889,69.97000122070311,66.5,69.40000152587889,22877.0,-0.06611346033353271,2.6719601495200194,1.7045655528775294,47.81932352682526,30.931930020712677,-0.8193990169772434,1.9796173562847486,8.90091739171578,17.836088471598984,23.66128474523417,7.010002136230469,-8.295531219623086,-1.3219989776611527,-10.360606978970239,7.716609023647933,-5.841302978315696,3.1973050229933904,-3.9852680738256794,28.85909270588602,-22.914529987440638,4.519304000654544,2,0.34999847412110796,6.379997253417983,16.024997711181655,12.46499633789064,-9.900001525878892,0,-0.12702113658971947,5.590972932669799,73.51000213623047,3.4074174805291135,73.38999938964844,2.705069156828125,70.83000183105469,-0.12702113658971947
2308,2009-02-10,68.08999633789061,69.41000366210939,67.69999694824219,67.69999694824219,7741.0,-0.008157395128056577,-7.769278923275631,-0.5199991861978978,45.56181747934011,34.485323234369574,0.16386540736534982,1.3834935827817247,9.514139406356918,17.820742373647406,25.475510277566364,1.7100067138672017,-7.034635536356859,-1.1030040740966882,-7.457911686851702,5.2519035386583255,-4.280457880474202,2.0744497322808257,-2.3110312662947194,21.34224146582728,-32.856213515012946,3.1774538063775077,2,1.2800025939941548,6.910003662109389,16.655002593994155,13.02500152587892,-8.059997558593729,1,-0.06080181814677732,2.6719601495200194,68.65000152587889,5.590972932669799,73.51000213623047,3.4074174805291135,73.38999938964844,-0.06080181814677732
2309,2009-02-11,67.0,69.0,66.47000122070311,66.5,10579.0,-0.01600817148647793,-8.035749318800683,1.2820532884698617,50.0,39.133041993890785,1.7866331486523706,2.0053018873206554,10.709937328025092,18.202815754192073,25.713412992610763,2.529998779296889,-5.636666667279428,-1.8305004119873018,-7.785346684525308,4.124345860550697,-4.807923548256298,1.1469227242816942,6.9499969482421875,7.085549224922608,-50.329164066246285,2.977423136269,2,2.8400001525878906,7.284999847412109,17.744998931884766,14.114997863769531,-7.569999694824219,2,-0.13731344422297687,-7.769278923275631,68.08999633789061,2.6719601495200194,68.65000152587889,5.590972932669799,73.51000213623047,-0.13731344422297687
2310,2009-02-12,65.66999816894531,67.19000244140625,64.51000213623047,65.56999969482422,9159.0,-0.01985077359783116,-1.4144216592950007,0.1999969482421875,49.08788861840873,43.51887712576513,3.4250858083367035,2.82403285844255,12.067991562643954,18.85084962020092,26.077635717117577,2.6800003051757812,-4.40082164577538,-2.744002151489255,-8.330292211758461,2.8422879087799515,-5.537147181623865,0.04914287864535538,8.130398864746098,12.288100320127631,-45.64562310949139,2.7931450301346037,2,3.5600013732910156,8.575000762939453,18.377500534057617,15.444999694824219,-3.9199981689453125,3,-0.12654176626006763,-8.035749318800683,67.0,-7.769278923275631,68.08999633789061,2.6719601495200194,68.65000152587889,-0.12654176626006763
2311,2009-02-13,66.90000152587889,67.12999725341797,65.55999755859375,67.0,3891.0,0.018730065345353264,7.722390590229946,-1.000000000000142,54.209114118960414,48.16956458770929,2.5231229957508674,1.1754416923011632,10.809665959424692,16.91755160785182,26.812778286135565,1.5699996948242188,-3.24274927691539,-1.2099987030029382,-6.397575188886989,3.977577782881113,-3.803786945944964,1.3837895399390874,6.528779711914083,43.77288993408802,-15.777798705590051,2.5937882429420247,2,2.329998016357436,7.344997406005874,16.57749748229982,14.21499633789064,-7.360000610351548,4,-0.13736924113299565,-1.4144216592950007,65.66999816894531,-8.035749318800683,67.0,-7.769278923275631,68.08999633789061,-0.13736924113299565
2312,2009-02-16,66.02999877929689,66.61000061035156,66.0,66.61000061035156,1484.0,-0.013004525063358363,1.1034437399700088,5.80010681315231,51.36950545767682,49.83042964477629,3.6166921408767507,1.7691327532766081,11.75541992883629,17.026554339747307,27.284208794304966,0.900001525878892,-2.044176045448353,-1.8470012664794808,-6.9647973472849145,3.270794814325953,-4.405899306882205,0.7118967739232431,7.042031294433585,31.020329994566204,-29.015274762213892,2.5588980404027186,2,3.200000762939439,8.215000152587876,17.44750022888182,15.084999084472642,-6.9300003051757955,0,-0.11131301847646913,7.722390590229946,66.90000152587889,-1.4144216592950007,65.66999816894531,-8.035749318800683,67.0,-0.11131301847646913
2313,2009-02-17,65.80999755859375,66.62000274658203,64.65000152587889,64.65000152587889,15108.0,-0.0033318374189054145,-2.3965654453015994,-1.9999868459130987,52.67618959055202,51.21287988935896,3.553529039517315,1.7911341460593064,12.018584740138465,16.49395456058049,27.689345464150083,1.9700012207031392,-0.8516960935139934,-1.883002471923831,-7.02119469244208,3.2551897485944252,-4.4520985821829555,0.6860936383352936,6.919551397636724,28.95314122202908,-32.228153018991335,2.569096110259127,2,3.420001983642578,7.060001373291016,17.66750144958496,15.305000305175781,-5.839996337890618,1,-0.10727849598091688,1.1034437399700088,66.02999877929689,7.722390590229946,66.90000152587889,-1.4144216592950007,65.66999816894531,-0.10727849598091688
2314,2009-02-18,64.11000061035156,65.80999755859375,63.11000061035156,65.51000213623047,9262.0,-0.025831895020640316,1.7000072479524535,-1.206901994830395,45.121325820267785,50.54262511738244,4.693634565931973,3.2057807778523113,13.737722920213358,17.474121098476772,28.13375497675084,2.6999969482421875,0.1972036333526006,-3.29749946594238,-8.57083645891565,1.9758375270308832,-5.934167962429015,-0.6608309694557448,8.290766473078918,24.5097929218698,-32.39963985413998,2.636668496486632,2,4.4199981689453125,7.649997711181641,19.36749839782715,17.00499725341797,-4.1100006103515625,2,-0.06364064564360494,-2.3965654453015994,65.80999755859375,1.1034437399700088,66.02999877929689,7.722390590229946,66.90000152587889,-0.06364064564360494
2315,2009-02-19,63.61000061035156,64.30000305175781,63.18999862670898,63.83000183105469,3414.0,-0.007799095230694331,-1.0943377214132877,0.15714355780077494,42.540015896861036,48.70946450098803,4.090622016510451,3.624625092394993,14.228559864631194,17.31768391738173,28.275482127231633,1.1100044250488352,0.258475129285884,-3.627999496459964,-9.167688553580263,1.911689560660335,-6.39784402502012,-0.8581549678998073,8.23332048469419,12.43782133157718,-40.47557266263699,2.7698445285601507,2,2.9300003051757812,4.6399993896484375,18.244998931884766,17.50499725341797,-4.209999084472663,3,-0.06571294238433867,1.7000072479524535,64.11000061035156,-2.3965654453015994,65.80999755859375,1.1034437399700088,66.02999877929689,-0.06571294238433867
2316,2009-02-20,61.20000076293945,63.209999084472656,60.56999969482422,63.099998474121094,10645.0,-0.037887121903594445,1.4905667167495884,8.63630531280344,36.28236499614127,47.42758021980091,5.107972625762599,5.962271797523783,16.54188566855467,19.089847443481474,28.019233878318566,3.0400009155273438,0.10379501929014623,-5.797999382019043,-11.946024785415531,0.3500260213774524,-8.872012083717294,-2.723986680320799,10.119321103024646,10.413235542619919,-39.38963985267998,3.0740127016982464,2,3.7900009155273438,7.049999237060547,20.757497787475586,19.914997100830078,-1.2000007629394531,4,0.008986915526210337,-1.0943377214132877,63.61000061035156,1.7000072479524535,64.11000061035156,-2.3965654453015994,65.80999755859375,0.008986915526210337
2317,2009-02-23,57.099998474121094,61.68000030517578,57.099998474121094,61.6500015258789,25850.0,-0.0669935006161172,-1.0131862677697703,2.394741333097755,21.17963736873986,44.718449096400875,8.26663583154081,9.922838433883825,20.413693970613735,22.52009996687397,27.740229588387233,4.5800018310546875,-0.6306419358276116,-9.48650150299072,-17.04460066045499,-1.9284023455264503,-13.265551081722862,-5.707451924258585,13.359377618151811,0.0,-42.75226868404123,3.7790495787321348,2,5.950000762939453,8.424999237060547,24.732500076293945,24.014999389648438,2.9000015258789062,0,0.04273209293538094,1.4905667167495884,61.20000076293945,-1.0943377214132877,63.61000061035156,1.7000072479524535,64.11000061035156,0.04273209293538094
2318,2009-02-24,58.81000137329102,60.45000076293945,56.5099983215332,57.0,20542.0,0.029947512169285595,-1.824369721472881,-0.39780223281207777,24.16166500450268,41.847522985790064,5.701394639378513,8.101297364872373,18.44230572044861,20.17877883787542,27.72409415124011,3.94000244140625,-1.5830518789984467,-7.441998672485347,-15.756839467941795,0.8728421229710932,-11.599419070213564,-3.2845782747571235,10.313436957166708,24.731217639161677,-12.96098760824436,4.157420397728221,2,3.039999008178704,6.419996261596673,21.6449966430664,22.30499649047851,3.3699989318847585,1,0.004931084748482473,-1.0131862677697703,57.099998474121094,1.4905667167495884,61.20000076293945,-1.0943377214132877,63.61000061035156,0.004931084748482473
2319,2009-02-25,62.70000076293945,63.86999893188477,59.81000137329102,59.81000137329102,10498.0,0.06614520147614034,-1.8096874851504106,1.5966835342194843,28.263538172157666,39.53370626953995,1.270949377339356,4.264550132498854,14.257876142320896,15.670478726703578,27.242411169882285,5.05999755859375,-1.926709387230403,-3.4469991683959904,-11.89107708146581,4.9970787446738285,-7.669038124930893,0.775039788138919,4.909824766447329,79.46083033030166,47.599145920351624,4.222038956534908,2,-0.8800029754638672,2.529996871948242,17.134998321533203,18.414997100830078,4.130001068115234,2,-0.04354066202579632,-1.824369721472881,58.81000137329102,-1.0131862677697703,57.099998474121094,1.4905667167495884,61.20000076293945,-0.04354066202579632
2320,2009-02-26,62.5,63.9900016784668,61.06000137329102,61.47999954223633,6679.0,-0.0031898047927564344,-2.1505433902052515,0.35294140940554153,27.685455728506255,36.586633115045046,1.088461016856968,4.4152683930682315,14.0641412501096,15.273160167631389,26.76380168184473,2.930000305175774,-2.221021499584225,-3.4719999313354464,-12.072528012782001,5.128528150111109,-7.772263972058724,0.8282641093878311,3.7778462644443493,80.08020040411293,53.818492933695474,4.300264040723277,2,-0.9349994659423828,2.7299976348876953,17.084999084472656,18.424999237060547,3.0100021362304688,3,-0.040000000000000036,-1.8096874851504106,62.70000076293945,-1.824369721472881,58.81000137329102,-1.0131862677697703,57.099998474121094,-0.040000000000000036
2321,2009-02-27,62.02999877929688,62.709999084472656,60.5099983215332,61.61000061035156,5308.0,-0.007520019531249922,1.4719126648036072,0.4117627259365708,33.67850551249708,34.62096645446952,0.8884326683630661,4.778198655538496,14.150683376888018,15.141835121766142,26.739523995367776,2.200000762939453,-2.593086511926252,-3.718501091003411,-12.49184215828246,5.0548399762756375,-8.105171624642928,0.6681694426361133,3.0757057319981342,73.7967644445896,45.88641243337488,4.386670533639522,2,-0.4649982452392649,3.199998855590813,16.430000305175774,17.770000457763665,2.930000305175774,4,-0.04239879582741135,-2.1505433902052515,62.5,-1.8096874851504106,62.70000076293945,-1.824369721472881,58.81000137329102,-0.04239879582741135
2322,2009-03-02,59.06999969482422,62.4000015258789,59.0,62.04999923706055,6381.0,-0.04771883189945492,-1.1794889037509935,-7.095267938237845,30.114652805483473,32.114129033906345,3.08136960035624,7.495580509368807,16.58433966720378,17.65187143055681,26.80389586188442,3.400001525878899,-2.9568802121181506,-6.280500221252439,-15.518940906633048,2.9579404641281783,-10.89972056394275,-1.6612798785621266,5.004220073699386,34.224601930399146,5.2569133494808185,4.6192203426903085,3,2.089998245239258,6.159997940063477,16.58249855041504,18.60999870300293,4.8600006103515625,0,0.01574403775148947,1.4719126648036072,62.02999877929688,-2.1505433902052515,62.5,-1.8096874851504106,62.70000076293945,0.01574403775148947
2323,2009-03-03,61.43999862670898,63.9000015258789,60.5,62.0,10780.0,0.04012187140898904,-1.7868880651500572,0.18791995278991622,38.39733111414424,31.367018511003728,0.02938764464465038,4.6919661535044455,13.672125118422876,14.866830159379951,27.48946694161078,4.83000183105468,-3.5204487983929766,-3.482501220703135,-12.606411082510796,5.641408641104533,-8.044456151606973,1.0794537102007027,-4.930000305175774,48.897751622774585,16.45317012272983,4.561954930903834,3,-1.0349979400634695,3.789999008178718,12.902500152587898,15.48500061035157,3.3999977111816335,1,-0.023437478172126602,-1.1794889037509935,59.06999969482422,1.4719126648036072,62.02999877929688,-2.1505433902052515,62.5,-0.023437478172126602
2324,2009-03-04,65.5,65.5,62.209999084472656,63.97999954223633,9192.0,0.0660807529954286,3.328947269355191,-2.714279875477653,49.681532212812286,32.1605203238872,-4.260772902864332,0.22364702237891265,9.00274489238683,10.460200706621748,28.52481908775869,4.060001373291023,-3.900330353411519,0.8440002441406307,-7.854840620007238,9.542841108288506,-3.5054201879333107,5.193420676214565,-8.842201614379881,100.0,62.32043833374378,4.349420432073937,3,-4.495000839233398,-0.2700023651123047,7.087499618530273,11.424999237060547,1.0100021362304688,2,-0.050687018241591164,-1.7868880651500572,61.43999862670898,-1.1794889037509935,59.06999969482422,1.4719126648036072,62.02999877929688,-0.050687018241591164
2325,2009-03-05,62.0,71.9000015258789,62.0,69.0,20040.0,-0.05343511450381677,-1.8285718645368303,-4.605261770972672,41.540054575449076,32.744708054921404,-1.1322351647596278,2.9793371244072944,11.847224043980106,13.619400167544228,29.22019395749412,9.900001525878906,-4.4181511433786795,-2.0864997863769474,-9.815007296670956,5.642007723917061,-5.950753541523952,1.7777539687700568,-4.988513549804686,23.255811202670408,-13.088994673513824,3.8642537551470038,3,2.2049999237060547,3.2299976348876953,10.587499618530273,14.924999237060547,3.8300018310546875,3,0.07790325533959175,3.328947269355191,65.5,-1.7868880651500572,61.43999862670898,-1.1794889037509935,59.06999969482422,0.07790325533959175
2326,2009-03-06,60.20000076293945,64.80999755859375,60.20000076293945,64.16000366210939,9461.0,-0.029032245759041064,-1.328279505361275,0.5657146998814194,40.247578803354216,34.863368214322996,0.5710485053978687,3.932688328122964,13.011753029739197,15.194165669276316,30.236266904866195,4.609996795654297,-4.712896018816792,-3.220998954772952,-9.72866820999252,3.286670300446623,-6.474833582382743,0.032835672836831975,-2.295203408203122,9.30233039532679,-26.571067083968337,3.253834627609787,3,4.004999160766602,5.029996871948242,11.612499237060547,16.724998474121094,6.299999237060547,4,0.08820600176071713,-1.8285718645368303,62.0,3.328947269355191,65.5,-1.7868880651500572,61.43999862670898,0.08820600176071713
2327,2009-03-09,59.93000030517578,63.43999862670898,59.93000030517578,61.0,3787.0,-0.004485057381093727,-5.5607463974273825,0.270201745319051,40.18036610897852,36.64322389259809,1.4356779129202621,3.7059167068057945,12.830885898022672,15.061193495013853,30.193674717381914,3.509998321533196,-4.9462935606688205,-3.054999351501465,-9.24844328447793,3.1384445814750066,-6.151721317989697,0.041722614986767326,-1.1854907001708952,0.0,-35.2307098473161,3.096721966488235,3,5.520000457763672,5.299997329711914,11.184999465942383,16.994998931884766,10.519996643066406,0,0.08393123233243949,-1.328279505361275,60.20000076293945,-1.8285718645368303,62.0,3.328947269355191,65.5,0.08393123233243949
2328,2009-03-10,63.95000076293945,64.05000305175781,60.52000045776367,62.0,9648.0,0.06707826526435867,2.283715186538233,-1.8224311393470092,49.752015161349476,39.030832446952736,-1.9875502554395368,-0.6747388182916794,8.405494174602666,10.772468876097037,30.092816662170684,4.120002746582031,-4.728411941909549,1.1720008850097656,-4.562792456262713,6.906794226282244,-1.6953957856264736,4.039397555646005,-4.416161642682127,33.58396029910793,-2.878827832675256,2.8673966706362406,3,1.5,1.2799968719482422,6.564998626708984,12.974998474121094,14.049999237060547,1,-0.00031275148592746493,-5.5607463974273825,59.93000030517578,-1.328279505361275,60.20000076293945,-1.8285718645368303,62.0,-0.00031275148592746493
2329,2009-03-11,57.79999923706055,66.66000366210939,57.04999923706055,66.66000366210939,32688.0,-0.09616890465219474,1.1693001411781723,-4.5435902351613295,42.337113917946894,40.65879446800169,3.793184563891451,5.007414958932117,13.932626775190926,16.77173424742088,30.03837659401324,9.610004425048842,-3.880086892604517,-4.518000602722168,-10.302562894611711,1.266561689167382,-7.4102817486669466,-1.6257194567773965,14.10000228881836,5.0505042720749564,-33.02813371879584,2.8922811459447746,3,6.67500114440918,7.429998397827148,12.71500015258789,19.125,16.420001983642578,2,0.121799259407535,2.283715186538233,63.95000076293945,-5.5607463974273825,59.93000030517578,-1.328279505361275,60.20000076293945,0.121799259407535
2330,2009-03-12,57.36000061035156,58.349998474121094,57.29999923706055,57.34000015258789,19699.0,-0.007612433088526105,-19.999504100705703,-0.0022573868820118135,44.65776365587616,41.878712039488256,3.8301834687710183,5.051944421420366,13.797244386665596,17.03710861550678,29.65590117484556,1.0499992370605469,-3.179454757394325,-4.542499351501462,-10.504370744483992,1.4193720414810684,-7.523435047992734,-1.5615636550101968,14.243000869750972,3.2258192564717794,-36.76801188013234,2.980935696491265,3,7.114999771118164,7.869997024536133,13.279998779296875,19.564998626708984,17.169998168945312,3,0.1595188533562819,1.1693001411781723,57.79999923706055,2.283715186538233,63.95000076293945,-5.5607463974273825,59.93000030517578,0.1595188533562819
2331,2009-03-13,57.709999084472656,59.6500015258789,57.709999084472656,58.88000106811523,13393.0,0.006101786443459822,-2.316237867163977,-58.498760251763905,50.947500099544754,44.19347284993951,3.1323498472358864,4.193137210321474,12.711905773114651,16.496621432533118,29.123949250613606,2.2900009155273366,-2.827756185924301,-3.7330007553100586,-9.486037653769856,2.0200361431497456,-6.609519204539964,-0.8564823060801601,13.601942350769036,6.867841243566909,-36.60756005146633,2.8765184492299016,3,6.76500129699707,7.519998550415039,13.15250015258789,19.21500015258789,18.550003051757812,4,0.14070356741292667,-19.999504100705703,57.36000061035156,1.1693001411781723,57.79999923706055,2.283715186538233,63.95000076293945,0.14070356741292667
2332,2009-03-16,58.68000030517578,60.099998474121094,58.61000061035156,59.099998474121094,5646.0,0.016808200244177618,-4.321444141689374,0.35897218536137077,49.793321041396545,45.45969395296754,2.348141604606525,2.787158391425251,10.99751685170591,15.377839903864341,28.518755085161413,2.3899993896484375,-2.419603834466777,-2.3954996109008775,-7.845855324354574,3.0548561025528187,-5.120677467627729,0.32967824582597416,12.346702286102285,16.9615017436056,-27.691706772632255,2.7251778567268494,3,5.795000076293945,5.524999618530273,13.334999084472656,18.244998931884766,18.419998168945312,0,0.1332651611137512,-2.316237867163977,57.709999084472656,-19.999504100705703,57.36000061035156,1.1693001411781723,57.79999923706055,0.1332651611137512
2333,2009-03-17,58.75,59.849998474121094,58.2400016784668,59.849998474121094,8149.0,0.0011929054952313223,1.9272709617905521,2.61905540417802,42.85197138935742,44.70085386147256,2.0746046090459203,2.277911872860628,10.166016104184706,15.116920931469679,27.67468927463807,1.6099967956542969,-2.2493201864512997,-1.9725000381469755,-7.032260721511889,3.0872606452179383,-4.502380379829432,0.5573803035354814,11.997168524193711,17.689906141024622,-21.628426602258372,2.5298803416824565,3,5.725000381469727,5.454999923706055,13.264999389648438,18.174999237060547,20.269996643066406,1,0.199148884225399,-4.321444141689374,58.68000030517578,-2.316237867163977,57.709999084472656,-19.999504100705703,57.36000061035156,0.199148884225399
2334,2009-03-18,60.02999877929688,61.93000030517578,58.63999938964844,59.25,23071.0,0.021787213264627736,-2.2900009155273438,-0.7090907829850459,45.698360676648406,45.16288787271694,-0.07030551311832056,0.7131403445834579,8.213955745208658,13.661726720283362,26.314649653211013,3.2900009155273438,-1.6648678071575773,-0.4885011672973576,-5.295900583354289,4.318898248759567,-2.8922008753258197,1.9151985407311045,10.44322635915416,58.96325944796498,23.776523905987652,2.4036997080284634,3,1.825002670288086,4.175001144409173,12.1550006866455,16.895000457763665,16.970001220703118,2,0.29935035125972065,1.9272709617905521,58.75,-4.321444141689374,58.68000030517578,-2.316237867163977,57.709999084472656,0.29935035125972065
2335,2009-03-19,59.43000030517578,60.63000106811523,58.79999923706055,60.63000106811523,17064.0,-0.009994977283391604,2.050001112619353,-1.5384649242927897,45.49237377900571,45.745642870011544,0.14170225039771367,1.0370998896964494,8.260654162486318,14.104574326367668,24.88111180066795,1.8300018310546804,-1.4701773147106465,-0.8794996261596708,-5.479991783560081,3.7209925312407393,-3.179745704859876,1.4207464525405342,10.774760315247448,40.75831097547747,10.023579145382975,2.3002460787002037,3,2.425001144409187,4.774999618530273,12.632499694824219,17.494998931884766,15.569999694824219,3,0.24886422412216058,-2.2900009155273438,60.02999877929688,1.9272709617905521,58.75,-4.321444141689374,58.68000030517578,0.24886422412216058
2336,2009-03-20,61.75,61.75,59.099998474121094,59.43000030517578,46420.0,0.039037517800957655,1.28448437453755,-1.933331849840907,54.751774104966415,47.36468820289909,-2.1627436680284404,-1.3065711368514314,5.318764413604981,11.680673878619814,22.87808979655267,2.6500015258789062,-1.8821271413878833,1.4130001068115234,-3.216389580999092,6.042389794622139,-0.9016947370937842,3.727694950716831,8.19166539275598,95.12194113372018,62.15064955940102,2.314694843905308,3,0.10500144958496804,2.4549999237060547,9.987499237060547,15.174999237060547,14.75,4,0.20696354298456487,2.050001112619353,59.43000030517578,-2.2900009155273438,60.02999877929688,1.9272709617905521,58.75,0.20696354298456487
2337,2009-03-23,59.540000915527344,62.06000137329102,59.0,61.97999954223633,22313.0,-0.03578945885785678,1.353845138099248,-1.0517236843403368,46.61198661264236,47.01579614193163,-0.015515389833872462,1.1548070357796263,6.863857500607196,13.834499556154782,20.30102547519045,3.0600013732910227,-1.8238624702626822,-0.9189990997314439,-5.311763024649224,3.4737648251863362,-3.1153810621903375,1.2773828627274497,10.143831154114721,34.03139635906084,2.947682395629279,2.1963819624588905,3,2.3150005340576243,4.664999008178711,12.197498321533203,17.384998321533203,17.529998779296875,0,0.2808196332483217,1.28448437453755,61.75,2.050001112619353,59.43000030517578,-2.2900009155273438,60.02999877929688,0.2808196332483217
2338,2009-03-24,59.099998474121094,63.459999084472656,59.0099983215332,60.97000122070313,28198.0,-0.007390030813578696,-3.3414576960007145,0.7663949996169696,36.89598278918438,46.411226016513574,-0.3753023336860366,1.705069062443819,6.662364000319073,14.226217085970632,17.645535430937777,4.450000762939453,-1.588516118497708,-1.3735013961792006,-5.745211034703971,2.9982082423455694,-3.559356215441582,0.8123534230831808,10.331156938869341,9.543550074631945,-12.29302397435762,2.185854819262385,3,1.2800006866455078,5.105001449584961,12.637500762939453,17.825000762939453,17.900001525878906,1,0.30456853578231313,1.353845138099248,59.540000915527344,1.28448437453755,61.75,2.050001112619353,59.43000030517578,0.30456853578231313
2339,2009-03-25,59.97000122070313,60.38999938964844,59.20000076293945,59.59000015258789,26420.0,0.014720859036282397,-1.0517220400740577,-0.20320882886926314,45.34190295088443,46.487241493736704,-1.0114882700476997,0.6535635185270863,5.451429721028681,13.188433439576123,16.04238631249234,1.2900009155273438,-1.3020029563307034,-0.36699867248534446,-4.6147181675643125,3.8807208225936236,-2.4908584200248285,1.7568610750541396,9.21353106876871,25.107339526895817,3.3077615354832517,2.1238597475394836,3,0.6149978637695241,4.234998703002923,11.079998016357415,16.954998016357415,17.63999938964843,2,0.317658746616579,-3.3414576960007145,59.099998474121094,1.353845138099248,59.540000915527344,1.28448437453755,61.75,0.317658746616579
2340,2009-03-26,60.0,60.70000076293945,56.0099983215332,60.5,66135.0,0.0005002297596503613,9.42220997753571,-1.315785775234629,49.500497606477595,46.326463438951464,-0.701378616335596,0.449725538021859,5.0818782080799565,12.983376673786566,14.34069764074195,4.69000244140625,-1.6883064913864274,-0.21199989318847656,-4.337079127721722,3.913079341344769,-2.2745395104550994,1.8505397240781463,8.940861628423619,53.55706402495068,28.9301012236147,2.0625396172666237,3,-0.2650012969970703,3.9549999237060547,10.144998550415039,16.924999237060547,18.599998474121094,3,0.28333333333333344,-1.0517220400740577,59.97000122070313,-3.3414576960007145,59.099998474121094,1.353845138099248,59.540000915527344,0.28333333333333344
2341,2009-03-27,59.4000015258789,60.95000076293945,58.81000137329102,60.0,28728.0,-0.009999974568685066,-1.4044953452089195,1.1999969482422017,48.69779159941738,46.20473794539822,0.18277826379923567,0.8881232700354857,5.361233643354062,13.3798986593848,12.424425194219586,2.1399993896484304,-1.289382357320342,-0.6804985046386776,-4.7285181869307635,3.3675211776534084,-2.704508345784717,1.3435113365073619,9.023625570269097,45.50339405613893,17.027585679519508,2.0240098411460425,3,0.33499717712403054,4.5549983978271555,7.994998931884773,17.524997711181648,14.299995422363288,4,0.2626262301916713,9.42220997753571,60.0,-1.0517220400740577,59.97000122070313,-3.3414576960007145,59.099998474121094,0.2626262301916713
2342,2009-03-30,60.0,61.36999893188477,58.02000045776367,58.02000045776367,27339.0,0.010100984153337045,-2.3838376248687565,-3.3000076294138947,38.3343131076225,45.702775914094346,-0.23500003032183514,0.3808993614549081,4.514778069046514,12.592856083879369,10.227758149453772,3.349998474121101,-0.9378731035803014,-0.12700004577637003,-4.147417023421724,3.893416931868984,-2.137208534599047,1.883208443046307,7.927081945163408,53.55706402495068,24.66463005275036,2.0102084888226788,3,-0.2650012969970703,3.9549999237060547,6.620000839233398,16.924999237060547,17.0,0,0.2749999999999999,-1.4044953452089195,59.4000015258789,9.42220997753571,60.0,-1.0517220400740577,59.97000122070313,0.2749999999999999
2343,2009-03-31,60.0,60.0,57.20000076293945,58.5,27761.0,0.0,2.733332316080729,0.7575759327225963,60.20408993772271,47.314523609769275,-0.04362879151565835,0.28194219947165067,4.301925210239219,12.39576979387742,8.527278554770382,2.799999237060547,-0.8651615247728017,-0.05500011444091513,-4.027704592647169,3.9177043637653313,-2.041352353544042,1.9313521246622116,7.450398600218193,74.4403213455061,40.775088763825806,1.9863522391031239,3,-0.2650012969970703,3.9549999237060547,4.287498474121094,15.474998474121094,17.0,1,0.284499994913737,-2.3838376248687565,60.0,-1.4044953452089195,59.4000015258789,9.42220997753571,60.0,0.284499994913737
2344,2009-04-01,62.18000030517578,62.66999816894531,59.56999969482422,59.56999969482422,22258.0,0.036333338419596295,-1.3754772024390671,1.7400004069010417,69.24920522040847,49.95417154770291,-2.1082879055812,-2.2762411854397726,1.919376702423122,10.033350722363508,7.016467206558687,3.0999984741210938,-0.7496580361682561,2.2910001754760714,-0.9300748754057011,5.512075226357844,0.6804626500351816,3.901537700916961,4.812782283895018,92.64267454961083,52.84981887850782,1.6105375254408876,4,-2.4450016021728516,1.7749996185302734,1.3599987030029297,12.999998092651367,12.169998168945312,2,0.2383402962703205,2.733332316080729,60.0,-2.3838376248687565,60.0,-1.4044953452089195,59.4000015258789,0.2383402962703205
2345,2009-04-02,66.83000183105469,67.98999786376953,63.0,63.0,31128.0,0.07478291256122493,-1.6057417640426608,1.46743330858409,77.11059129623048,52.43848456895447,-6.256106761152097,-6.899583037009819,-2.7924047796019806,5.287910798419489,7.691432911196195,5.80999755859375,-0.2597017431099431,6.6995016098022475,2.302432500363224,11.09657071924127,4.500967055082732,8.898036164521763,-10.820003509521484,89.24933879152196,43.42073722520787,2.1985345547195134,4,-4.83000373840332,-2.875001907348633,-3.305004119873047,8.349996566772461,4.209999084472656,3,0.16130478054674557,-1.3754772024390671,62.18000030517578,2.733332316080729,60.0,-2.3838376248687565,60.0,0.16130478054674557
2346,2009-04-03,65.51000213623047,67.48000335693361,63.22999954223633,64.11000061035156,25713.0,-0.019751603451413358,-1.6898727148058459,0.3655354716875894,69.88934932855096,55.02485820405543,-4.857476821365495,-5.440301376627978,-1.5185594004696696,6.571847539548287,8.007138394246843,4.25000381469728,0.047192242303133014,5.114001846313478,0.10113557144038055,10.126868121186575,2.607568708876933,7.620434983750023,-9.260403823852542,77.01578874985726,26.39822211638098,2.5064331374365483,4,-3.5100040435791016,-1.555002212524414,-2.1125030517578125,9.66999626159668,6.2599945068359375,4,0.19981675944185584,-1.6057417640426608,66.83000183105469,-1.3754772024390671,62.18000030517578,2.733332316080729,60.0,0.19981675944185584
2347,2009-04-06,64.95999908447266,69.44999694824219,64.58999633789061,65.59999847412111,18126.0,-0.008395711094834946,-6.043454223794656,-0.45714192293231026,67.59206387423643,58.43553388017233,-3.8641514592258304,-4.737010946247153,-1.0004540018183832,7.081744283497045,8.434472107211418,4.860000610351577,0.4249702347677413,4.3124988555908175,-1.0913948478575435,9.716392559039186,1.610552003866637,7.014445707314998,-8.4755927810669,63.34694480022346,8.210470209461555,2.7019468517241836,4,-2.230001449584961,-1.0049991607666016,-1.5625,10.219999313354492,8.230003356933594,0,0.1345443039862766,-1.6898727148058459,65.51000213623047,-1.6057417640426608,66.83000183105469,-1.3754772024390671,62.18000030517578,0.1345443039862766
2348,2009-04-07,63.93000030517578,65.48999786376953,63.25,63.25,10502.0,-0.015855892761905466,-5.588226054370631,-1.062501490117517,61.2068999536536,60.198311324924454,-2.3210488470665425,-3.909004048072866,-0.02045959949914078,8.104679072008167,8.88930971454295,2.2399978637695312,0.2932769125797563,3.2835000991821275,-2.1178271446057693,8.684827342970031,0.5828364772881756,5.984163721076079,-6.926970375976566,44.129573101280236,-10.088151319556438,2.7006636218939506,4,-1.200002670288086,0.024999618530273438,-0.7350025177001953,11.249998092651367,12.180000305175781,1,0.2044423530804531,-6.043454223794656,64.95999908447266,-1.6898727148058459,65.51000213623047,-1.6057417640426608,66.83000183105469,0.2044423530804531
2349,2009-04-08,64.83999633789061,66.30999755859375,60.0,60.0,8861.0,0.014234256661518563,-1.6074389805608,7.117638479058423,65.27384616710137,61.95090560943821,-2.757577001690052,-4.494999714497283,-0.9483503113291718,7.178149168426941,8.271643318251828,6.30999755859375,0.6482828087216532,3.8414962768554517,-1.6946597153360727,9.377652269046976,1.0734182807596895,6.609574272951214,-7.33908772792968,51.21690900430299,-4.509050544817768,2.7680779960957618,4,-1.5149974822997905,-0.8849964141845561,-2.0224971771240092,10.340002059936538,12.16000366210939,2,0.1875386235178338,-5.588226054370631,63.93000030517578,-6.043454223794656,64.95999908447266,-1.6898727148058459,65.51000213623047,0.1875386235178338
2350,2009-04-09,66.51000213623047,67.40000152587889,64.0,64.0,9579.0,0.025755797234120914,-1.7091622567182576,0.5185958750796058,63.9507640348841,63.645680324490066,-3.807417165106912,-5.738583007402148,-2.6558995319557184,5.5003542401816645,7.7147042432919815,3.400001525878892,1.4023127247763867,5.05400199890137,-0.7231710583355095,10.831175056138242,2.1654154702829373,7.94258852751981,-8.531129992738286,68.88893374131096,17.396695936657423,2.8885865286184367,4,-3.1850032806396484,-2.555002212524414,-3.3925037384033203,8.66999626159668,11.029998779296875,3,0.11787695212867666,-1.6074389805608,64.83999633789061,-5.588226054370631,63.93000030517578,-6.043454223794656,64.95999908447266,0.11787695212867666
2351,2009-04-14,65.83000183105469,67.23000335693361,65.70999908447266,67.23000335693361,6235.0,-0.010224030722220667,1.1714323082707758,-0.5577690575122173,70.2511214419304,67.19199236163539,-2.368472501606931,-4.657873046733172,-2.0382373366116937,6.14458144698186,7.4967230444728905,1.5200042724609517,1.8559212971812613,3.968001556396487,-1.8419238028757121,9.777926915668694,1.0630388767603876,6.872964236032587,-7.392284695372503,61.69316099238675,7.662092813269453,2.9049626796361028,4,-2.505002975463867,-3.100004196166992,-1.1125030517578125,9.349996566772461,9.169998168945312,1,0.07914323165057069,-1.7091622567182576,66.51000213623047,-1.6074389805608,64.83999633789061,-5.588226054370631,63.93000030517578,0.07914323165057069
2352,2009-04-15,66.5,66.5,63.13000106811523,63.38000106811523,8941.0,0.010177702420011814,1.1602564651193545,-2.228568236685341,73.47715901911945,68.66677781512391,-2.2568101518306776,-4.966618989155862,-2.7811595137415708,5.419988978192663,7.151276966145484,3.3699989318847727,2.2538880521380875,4.246999740600586,-1.711906077657403,10.205905558858575,1.2675468314715914,7.2264526497295805,-7.621791671815416,87.83781972569255,27.01531859482816,2.979452909128994,4,-1.9900016784667969,-3.7700023651123047,-1.782501220703125,8.679998397827148,10.0,2,0.07924806982054755,1.1714323082707758,65.83000183105469,-1.7091622567182576,66.51000213623047,-1.6074389805608,64.83999633789061,0.07924806982054755
2353,2009-04-16,70.44999694824219,71.9800033569336,66.0,66.5,22575.0,0.05939845034950664,-1.4161644621042346,1.2660250963150228,77.81315754945742,69.61832807390712,-5.105484276313135,-8.427206095603381,-6.855431360614659,1.432064334263032,7.133778264545089,5.980003356933594,2.8695558813015225,7.611996841430667,0.8570236156200934,14.36697006724124,4.23451022852538,10.989483454335954,-11.148917075255298,87.22866460796195,20.984247031206863,3.377486612905288,4,-4.459995269775391,-6.454996109008789,-5.109997749328613,3.335000991821289,5.670005798339844,3,0.03889291145288576,1.1602564651193545,66.5,1.1714323082707758,65.83000183105469,-1.7091622567182576,66.51000213623047,0.03889291145288576
2354,2009-04-17,78.0,78.0,70.41000366210938,70.41000366210938,20435.0,0.10716825236067229,1.0,1.9215195447855462,84.14263957363377,70.39966677139638,-11.371233509885585,-15.348858345691582,-14.471297428643041,-6.099415089911673,8.090433728884399,7.589996337890625,3.9215248081411076,14.263499832153322,4.831234683667574,23.695764980639076,9.547367257910452,18.9796324063962,-17.938184717976306,100.0,30.82260454960496,4.716132574242876,4,-9.0,-10.995000839233398,-12.660000801086426,-4.715002059936523,-2.529998779296875,4,-0.0242307614057492,-1.4161644621042346,70.44999694824219,1.1602564651193545,66.5,1.1714323082707758,65.83000183105469,-0.0242307614057492
2355,2009-04-20,74.22000122070312,81.48999786376953,73.4000015258789,78.0,27409.0,-0.0484615228114984,-1.9852395095789754,-0.49802379487674353,75.084629714812,70.9769201476476,-7.188691296182867,-10.966263692235913,-10.884972533713523,-2.293145935231081,9.276008231712693,8.089996337890625,4.598696567972667,9.744001007080072,-0.5466883934141293,20.034690407574274,4.598656306832979,14.889345707327173,-12.723131161241326,60.403061482084965,-11.282773324296016,5.1453447002471,4,-3.4750022888183594,-5.470003128051758,-9.367502212524414,-0.9350032806396484,2.2699966430664062,0,0.037456194200673476,1.0,78.0,-1.4161644621042346,70.44999694824219,1.1602564651193545,66.5,0.037456194200673476
2356,2009-04-21,74.52999877929688,76.08000183105469,71.26000213623047,73.95999908447266,5120.0,0.004176738796755508,1.6266986809691601,-0.15079361875620645,74.83760475093483,71.78198024505853,-6.799709352929554,-10.824713258757015,-11.392903552981238,-2.551970768175565,10.496903694061702,4.819999694824219,5.036013265898077,9.414998626708979,-1.7158240237117752,20.545821277129733,3.8495873014986017,14.980409951919356,-11.033815939404306,62.09150163838785,-11.396440354895127,5.565411325210377,4,-3.7849998474121094,-5.780000686645508,-9.677499771118164,-1.2450008392333984,1.970001220703125,1,0.04038645089937387,-1.9852395095789754,74.22000122070312,1.0,78.0,-1.4161644621042346,70.44999694824219,0.04038645089937387
2357,2009-04-22,76.26000213623047,77.36000061035156,74.06999969482422,74.95999908447266,10268.0,0.023212174765447013,-1.1363629607978163,2.2807083294294013,76.24273785398306,73.45262890065071,-7.552462528866528,-11.845178772124754,-13.148142223396263,-4.273392633200615,11.761368696147017,3.2900009155273438,4.946241810528939,10.309001922607422,-1.546752104228574,22.16475594944341,4.381124909189424,16.23687893602542,-10.964437793950196,66.23630439761513,-6.836586818089856,5.927877013417995,4,-5.515003204345703,-7.510004043579102,-11.407503128051758,-2.975004196166992,-0.470001220703125,2,-0.016522450838378,1.6266986809691601,74.52999877929688,-1.9852395095789754,74.22000122070312,1.0,78.0,-0.016522450838378
2358,2009-04-23,77.0999984741211,79.94999694824219,74.6500015258789,76.26000213623047,12716.0,0.011014900529245475,-1.6108367534088004,0.6461495123067713,75.16868838761854,74.55205581404151,-7.071473214968464,-11.876428350675084,-13.986079938364313,-5.091692540497661,12.823995727273038,5.299995422363281,5.153076263973389,10.248998260498041,-2.137911036828413,22.635907557824503,4.055543611834807,16.44245290916127,-10.184990779691901,60.37904614615531,-9.796287566421192,6.19345464866323,4,-4.789999008178711,-8.350000381469727,-12.759998321533203,-3.815000534057617,-0.40999603271484375,3,-0.007782081530422924,-1.1363629607978163,76.26000213623047,1.6266986809691601,74.52999877929688,-1.9852395095789754,74.22000122070312,-0.007782081530422924
2359,2009-04-24,79.0199966430664,79.44000244140625,77.08999633789062,78.0,10200.0,0.02490270047916754,1.526877089357862,1.2142870118074478,72.64956634923352,75.51858940452476,-7.5639382664512596,-12.960567833187213,-15.846527277631026,-6.946834724865809,13.944048443572749,2.350006103515625,5.544522558020219,11.216496658325198,-1.8534362122434231,24.28642952889382,4.68153022304088,17.75146309360951,-10.647489931703177,75.85530545184977,7.758403801503462,6.5349664352843115,4,-6.709997177124023,-10.269998550415039,-14.679996490478516,-5.73499870300293,-2.0,4,-0.03669949404811612,-1.6108367534088004,77.0999984741211,-1.1363629607978163,76.26000213623047,1.6266986809691601,74.52999877929688,-0.03669949404811612
2360,2009-04-27,77.0,79.75,76.56999969482422,79.75,5298.0,-0.025563107173880772,1.3127274946732954,-2.6960873044961216,70.80767979856846,75.58042922192901,-4.357711682559085,-10.120558832939992,-13.746348039167913,-4.905004145837751,15.218426342310265,3.1800003051757812,6.184949085718074,8.346500015258783,-4.797567611295975,21.49056764181354,1.7744662019814115,14.918533828536162,-7.315744173396141,66.0529492587894,-0.8779435120948165,6.572033813277377,4,-4.690000534057617,-8.250001907348633,-13.969999313354492,-3.7450008392333984,0.279998779296875,0,-0.019870114016842577,1.526877089357862,79.0199966430664,-1.6108367534088004,77.0999984741211,-1.1363629607978163,76.26000213623047,-0.019870114016842577
2361,2009-04-28,75.0,77.0,75.0,76.94000244140625,9171.0,-0.025974025974025983,-1.061853075350008,0.7054554332386364,67.27461182882111,74.89125731189586,-1.0282904768673404,-7.264370582673237,-11.727405178261947,-2.929865833935736,16.47787483455982,2.0,6.696489464340289,5.56650009155274,-7.108579241825069,18.24157942493055,-0.7710395751361716,11.904039758241645,-4.135169969679566,15.816339108580088,-49.43768226375692,6.337539666688906,4,-1.2550010681152344,-6.250001907348633,-11.969999313354492,-2.460000991821289,2.470001220703125,1,0.019866638183593688,1.3127274946732954,77.0,1.526877089357862,79.0199966430664,-1.6108367534088004,77.0999984741211,0.019866638183593688
2362,2009-04-29,76.5,76.5,75.05999755859375,75.05999755859375,7262.0,0.020000000000000018,1.0,-0.742268365581249,71.28344643080902,74.16573385426825,-1.0735070310264376,-7.868261123447468,-13.16259454564549,-4.389414485508411,17.573537086766414,1.5,7.233536840865881,6.241500091552737,-5.988366495760189,18.471366678865657,0.1265667978962739,12.3564333852092,-4.572653186334662,34.90566173538646,-31.656419120313814,6.114933293656461,4,-0.5499992370605469,-7.750001907348633,-13.469999313354492,-4.000001907348633,-1.279998779296875,2,0.0,-1.061853075350008,75.0,1.3127274946732954,77.0,1.526877089357862,79.0199966430664,0.0
2363,2009-04-30,77.06999969482422,78.0999984741211,76.5,76.5,9365.0,0.007450976402930909,-4.6140327394895,0.39583245030305597,70.94896459505526,72.69976996775954,-0.6768879927856801,-7.477209476972476,-13.652731524757058,-4.930885378937148,18.58701351454408,1.5999984741210938,7.820456822596441,5.9579998016357365,-5.622803179529058,17.53880278280053,0.16759831105333944,11.748401292218134,-4.1863877761484645,43.57894094366777,-23.894607917466622,5.790401490582396,4,-0.6949996948242188,-8.320001602172852,-14.039999008178711,-4.570001602172852,-4.569999694824219,3,-0.01660826241553537,1.0,76.5,-1.061853075350008,75.0,1.3127274946732954,77.0,-0.01660826241553537
2364,2009-05-04,77.0,78.31999969482422,76.5,78.0,11927.0,-0.0009082612573166893,1.219512648982592,-1.7543869042042002,69.01051496360205,72.02486832873622,-0.8533998243873668,-6.577222834778894,-13.44723155311003,-4.835029099770594,20.410987212088212,1.8199996948242188,8.373063089496625,5.14700012207031,-5.912195128850669,16.20619537299128,-0.38259750339017273,10.676597747530792,-3.2557494868148638,42.10526315789473,-24.14870714054394,5.529597625460487,5,-1.3950004577636719,-8.250001907348633,-14.707500457763672,-4.500001907348633,-3.3600006103515625,0,-0.004025942319399345,-4.6140327394895,77.06999969482422,1.0,76.5,-1.061853075350008,75.0,-0.004025942319399345
2365,2009-05-05,77.61000061035156,78.08000183105469,77.0,77.30999755859375,9544.0,0.007922085848721672,-1.3478347403512845,-0.3000030517578125,71.4026226054171,71.6432036459009,-1.0414819357568632,-6.680728700675189,-13.895730943523851,-5.426700161812434,20.958306632509853,1.0800018310546875,8.521162235620324,5.218000793457037,-5.861184788055567,16.297186374969634,-0.32159199729926513,10.757593584213339,-3.0911753621079896,78.61448344168454,11.296833018877265,5.539592790756299,5,-0.6000022888183594,-8.860002517700195,-15.215001106262207,-6.485002517700195,-3.80999755859375,1,-0.0076021641881866,1.219512648982592,77.0,-4.6140327394895,77.06999969482422,1.0,76.5,-0.0076021641881866
2366,2009-05-06,78.5999984741211,79.69999694824219,76.55000305175781,77.30999755859375,15944.0,0.012756060507458367,-1.2419965735478984,4.299959310309751,71.73132791255131,71.14193587463069,-1.5571918114047065,-6.998596560980701,-14.631700535453945,-6.421805097971742,21.637576070189947,3.149993896484375,7.666457106109036,5.553498840332026,-5.359213519747939,16.466211200411998,0.097142660292036,11.009855020372015,-3.3840559643249293,76.2931332151654,11.093154089072272,5.456356180039985,5,-1.2999992370605469,-9.254999160766602,-16.7549991607666,-8.835000991821289,-4.8899993896484375,2,-0.016793889573150866,-1.3478347403512845,77.61000061035156,1.219512648982592,77.0,-4.6140327394895,77.06999969482422,-0.016793889573150866
2367,2009-05-07,73.69999694824219,78.4000015258789,72.80999755859375,78.0999984741211,19108.0,-0.0623409875445764,1.2359981750516127,-3.410851475310942,55.644322261036116,68.97256186056599,3.287164808436785,-1.4864550945582096,-9.397196120610943,-1.5960123346940804,21.486687063860227,5.790000915527344,7.147932098146654,0.21649742126464844,-10.011233941927557,10.444228784456854,-4.897368260331461,5.330363102860758,7.790000915527344,12.917263693601717,-47.45159646467254,5.113865681596103,5,2.5800018310546875,-4.354997634887695,-11.854997634887695,-7.444997787475586,0.20000457763671875,3,0.051153384376779965,-1.2419965735478984,78.5999984741211,-1.3478347403512845,77.61000061035156,1.219512648982592,77.0,0.051153384376779965
2368,2009-05-08,77.0,77.3499984741211,73.33000183105469,74.0,9794.0,0.04477616266490925,1.1729729506810787,-0.6818179453700862,47.96250963001469,66.22955555843056,-0.03186577228268561,-3.9601187142087326,-12.372580173220541,-4.975738897393228,21.77443195384355,4.019996643066406,6.696747285829417,2.8630004882812443,-6.421236357304096,12.147237333866585,-1.7791179345114188,7.505118911073907,4.3163978576660185,60.81281295469092,5.231601358778484,4.642118422792668,5,-0.720001220703125,-7.655000686645508,-15.155000686645508,-10.745000839233398,-5.099998474121094,4,-0.02311686726359574,1.2359981750516127,73.69999694824219,-1.2419965735478984,78.5999984741211,-1.3478347403512845,77.61000061035156,-0.02311686726359574
2369,2009-05-11,77.0,77.4000015258789,76.0199966430664,77.0,9633.0,0.0,2.4499990463293218,0.0,56.695567232403334,64.66154305107888,-0.3894949892775941,-3.164666161940943,-12.166673726921118,-5.092357567385662,23.062250732472748,1.3800048828125,5.9962012195699685,2.255000305175784,-6.001483270293818,10.511483880645386,-1.873241482559024,6.383242092910592,4.146269851684579,60.81281295469092,5.600225240403823,4.1282417877348045,5,-0.7450027465820312,-6.470001220703125,-15.155000686645508,-12.020002365112305,-6.30999755859375,0,-0.058441558441558406,1.1729729506810787,77.0,1.2359981750516127,73.69999694824219,-1.2419965735478984,78.5999984741211,-0.058441558441558406
2370,2009-05-12,74.3499984741211,77.01000213623047,73.87999725341797,76.5,10108.0,-0.034415604232193586,-1.0258905269707392,-100.0,49.61038892410007,62.69885161722099,2.061903858477308,0.10835927551481461,-9.330866050312778,-2.62059563138925,23.913863392199126,3.1300048828125,5.22096078304844,-0.7870010375976619,-8.086212082886334,6.51221000769101,-4.436606560241998,2.862604485046674,6.629545931701671,22.3512489397466,-30.66967885395781,3.6496055226443365,5,1.904998779296875,-3.604999542236328,-12.504999160766602,-9.370000839233398,-4.150001525878906,1,-0.009549416261518617,2.4499990463293218,77.0,1.1729729506810787,77.0,1.2359981750516127,73.69999694824219,-0.009549416261518617
2371,2009-05-13,71.04000091552734,75.26000213623047,70.01000213623047,74.0,13582.0,-0.04451913418324893,-1.0916348648365226,1.3767427831301786,39.42462972076655,59.15898309388294,5.309447737246359,4.035596980971519,-5.854542019220872,0.5019209954192831,24.529250228991593,5.25,4.339076255516559,-4.357498550415045,-10.545445682052303,1.830448581222214,-7.451472116233674,-1.2635249845964154,9.77615255335084,12.276506009853652,-37.45870988282482,3.0939735658186276,5,3.8149986267089844,-0.2950019836425781,-8.062501907348633,-6.060003280639648,1.9899978637695312,2,0.03885138092146634,-1.0258905269707392,74.3499984741211,2.4499990463293218,77.0,1.1729729506810787,77.0,0.03885138092146634
2372,2009-05-14,71.7699966430664,72.69000244140625,70.87999725341797,71.0,10383.0,0.010275840626847499,-2.584161108299404,-0.26013408149536177,39.15343192447735,55.626146130485395,4.288972919318539,3.9217286438825454,-6.310875151635358,-0.4630315438590742,25.87462186835697,1.8100051879882812,3.6139732093151054,-3.891002655029297,-8.800401006984075,1.0183956969254808,-6.345701831006693,-1.436303479051901,8.613910772505875,23.815895158276394,-23.557864665614762,2.454699175977391,5,3.085002899169922,-1.0249977111816406,-8.792497634887695,-6.789999008178711,3.2300033569335938,3,0.02703082809177859,-1.0916348648365226,71.04000091552734,-1.0258905269707392,74.3499984741211,2.4499990463293218,77.0,0.02703082809177859
2373,2009-05-15,73.19000244140625,74.0,71.5,72.5,5836.0,0.019785507381336,1.1645044521362327,0.8961109734951697,37.88950088164359,52.16825567693445,2.5263865006442074,2.86438051910082,-7.5114792720957695,-2.128249071772018,26.076304223170965,2.5,3.1301866755552226,-2.607997131347659,-7.03426587760147,1.818271614906152,-4.821131504474565,-0.39486275822075356,6.778948762992357,43.03113082296293,-0.7093403152683138,2.2131343731269024,5,1.6649971008300781,-2.4450035095214844,-9.847503662109375,-8.210004806518555,1.589996337890625,4,0.00970076596241487,-2.584161108299404,71.7699966430664,-1.0916348648365226,71.04000091552734,-1.0258905269707392,74.3499984741211,0.00970076596241487
2374,2009-05-18,76.11000061035156,77.0,73.12999725341797,73.5999984741211,8288.0,0.03989613432904271,-1.2434768763309958,3.637671384343211,48.21786274301316,49.59217124777846,-0.5957880532269684,-0.21552153148573439,-10.304507545940368,-5.330063710300635,25.470785500068555,3.8700027465820312,2.4220448841971063,0.40650100708008097,-3.9009281980815302,4.713930212241692,-1.7472135955007246,2.5602156096608866,3.460592631320324,87.14283534458706,44.315246192103885,2.1537146025808056,5,-1.2550010681152344,-5.365001678466797,-12.767501831054688,-11.130002975463867,-4.1100006103515625,0,-0.055314663654070007,1.1645044521362327,73.19000244140625,-2.584161108299404,71.7699966430664,-1.0916348648365226,71.04000091552734,-0.055314663654070007
2375,2009-05-19,77.0,77.0199966430664,76.0,76.11000061035156,10431.0,0.011693593253333745,1.1935584432631094,0.35458112835913447,54.19111472933557,47.64325867186561,-1.7672621595179976,-0.934483141777406,-10.941744601789338,-6.496052530749182,24.326405605341066,1.0199966430664062,1.6796428348334302,1.1575004577636747,-3.127724374881552,5.442725290408902,-0.9851119585589458,3.3001128740862953,2.188169597454234,99.71474095954133,51.26160284277852,2.142612416322614,5,-2.7949981689453125,-4.690000534057617,-13.360000610351562,-12.020002365112305,-2.8000030517578125,1,-0.08194802024147729,-1.2434768763309958,76.11000061035156,1.1645044521362327,73.19000244140625,-2.584161108299404,71.7699966430664,-0.08194802024147729
2376,2009-05-20,77.54000091552734,78.0,76.44999694824219,77.0,18471.0,0.007012998902952594,1.1232931831839679,0.6067430178133626,52.27074420574177,47.268416665721794,-2.764112068804053,-1.3042917834826255,-11.159468680545231,-7.284720176984337,23.78365379209128,1.5500030517578125,1.0297306675940376,1.5470012664794979,-2.7555272038778895,5.849529736836885,-0.6042629686992029,3.6982655016581987,1.2810419834779339,93.53934119346401,41.580863603952466,2.1512642351786937,5,-3.5349998474121094,-5.230001449584961,-13.900001525878906,-12.560003280639648,-2.2399978637695312,2,-0.09466087026851355,1.1935584432631094,77.0,-1.2434768763309958,76.11000061035156,1.1645044521362327,73.19000244140625,-0.09466087026851355
2377,2009-05-21,75.0,78.3499984741211,74.47000122070312,77.98999786376953,7458.0,-0.03275729798216587,1.0916432403753416,-5.537023693468401,45.83836054238332,47.032400100429406,-0.022700200200361564,1.1978893547487388,-8.3113570571129,-4.9112052190187825,22.810296891521393,3.8799972534179688,0.15207654206713528,-0.929999542236331,-5.252917564695892,3.39291848022323,-3.0914585534661114,1.2314594689934495,3.4686012684942824,51.09490189264716,-1.8440716566655055,2.1614590112297822,5,-0.8199996948242188,-2.690000534057617,-11.972501754760742,-10.020002365112305,2.3499984741210938,3,-0.026266682942708286,1.1232931831839679,77.54000091552734,1.1935584432631094,77.0,-1.2434768763309958,76.11000061035156,-0.026266682942708286
2378,2009-05-22,76.5,77.0,75.0,75.0,4923.0,0.020000000000000018,-1.6666666666666667,-0.5016725992268535,49.04942976809544,46.18282927106186,-1.7892417991105276,-0.3682459327427381,-9.609060100383743,-6.566667160899414,21.414046093249528,2.0,-0.8394110379385467,0.6000003814697266,-3.6969801789775545,4.896980941917008,-1.548489898753914,2.748490661693367,1.8499984741210938,64.55942449239691,9.826640057311828,2.1484902802236427,5,-2.3199996948242188,-2.7550010681152344,-12.88000202178955,-11.520002365112305,4.5500030517578125,4,-0.019607843137254943,1.0916432403753416,75.0,1.1232931831839679,77.54000091552734,1.1935584432631094,77.0,-0.019607843137254943
2379,2009-05-25,76.12000274658203,77.51000213623047,75.63999938964844,76.5,8310.0,-0.0049672843584047666,-1.791040612171695,-0.2533315022786458,47.14231323127835,45.90859863852612,-1.7290248805174286,-0.22835651755147524,-8.828747302553154,-6.414099466635562,19.99005053035469,1.8700027465820312,-0.9522330087902731,0.3650028228759794,-3.6768237812161715,4.40682942696813,-1.6559104791701031,2.385916124922062,2.2299957275390625,42.52584262592934,-8.806600526050104,2.020913302046076,5,-1.94000244140625,-0.37000274658203125,-11.127501487731934,-11.140005111694336,5.879997253417969,0,-0.017603834983378586,-1.6666666666666667,76.5,1.0916432403753416,75.0,1.1232931831839679,77.54000091552734,-0.017603834983378586
2380,2009-05-26,75.47000122070312,76.05000305175781,74.33000183105469,75.5999984741211,6764.0,-0.00853916845014946,2.3397874152809157,0.34210050796072844,43.91761203837054,46.407818896037675,-1.0096152449736735,0.3174184321403857,-7.763545026436674,-5.965202844462041,18.49993295497657,1.7900009155273438,-1.0703690028321375,-0.2084987640380831,-4.208811256327891,3.791813728251725,-2.2086550101829943,1.791657482106828,2.5463973999023466,28.3582174531086,-18.99825197214323,2.000156246144905,5,-0.8550033569335938,0.279998779296875,-7.467501640319824,-8.465002059936523,10.80999755859375,1,-0.04597854994801864,-1.791040612171695,76.12000274658203,-1.6666666666666667,76.5,1.0916432403753416,75.0,-0.04597854994801864
2381,2009-05-27,76.48999786376953,76.7699966430664,74.9000015258789,75.5,10920.0,0.013515259395366241,1.412904051466571,-7.615529080345091,56.38444190014884,48.32237556000118,-1.3133418671048958,-0.6168542887280211,-8.359211152317442,-7.2577797786768485,17.46633490094176,1.8699951171875,-1.4193743798404626,0.7369979858398494,-3.2656074042721457,4.7396033759518446,-1.2643047092161481,2.738300680895847,1.2061448974609448,53.731289463645524,1.9351103029707915,2.001302695055995,5,-1.5649986267089844,-1.5099983215332031,-6.742499351501465,-7.739999771118164,10.349998474121094,2,-0.029938566864727734,2.3397874152809157,75.47000122070312,-1.791040612171695,76.12000274658203,-1.6666666666666667,76.5,-0.029938566864727734
2382,2009-05-28,76.5,76.69999694824219,74.0,75.0,5449.0,0.00013076397581146537,1.8421111807128288,1.5151547845654703,48.65301706419545,49.51832180250694,-0.6502101323148537,-0.6607325250899123,-7.967288592434528,-7.545626013522991,16.275843710326182,2.6999969482421875,-1.3954683290303223,0.7470001220703182,-3.255605268041677,4.749605512182313,-1.2543025729856794,2.7483028171263157,0.8886971362304763,71.22502787661689,19.719691874320027,2.001302695055995,5,-0.7600021362304688,-1.5200004577636719,-6.752501487731934,-7.750001907348633,7.5,3,-0.015686234617544925,1.412904051466571,76.48999786376953,2.3397874152809157,75.47000122070312,-1.791040612171695,76.12000274658203,-0.015686234617544925
2383,2009-05-29,75.79000091552734,76.66000366210938,74.01000213623047,76.16999816894531,12344.0,-0.009281033783956283,2.8970374567343025,-0.2533315022786458,46.860406602852144,49.367493342489055,0.5223105317465411,-0.054330069444390006,-6.857584891324365,-7.121697767005202,14.743187034783817,2.6500015258789062,-0.7983269147854628,0.10100097656250284,-3.8535832462527537,4.055585199377759,-1.8762911348451325,2.0782930879701382,1.3035484207031374,50.99714604304193,0.6415016601089505,1.9772921114076283,5,0.3849983215332031,-0.8100013732910156,-6.042502403259277,-7.040002822875977,6.209999084472656,4,0.02058315793309551,1.8421111807128288,76.5,1.412904051466571,76.48999786376953,2.3397874152809157,75.47000122070312,0.02058315793309551
2384,2009-06-01,76.69000244140625,77.1500015258789,76.0,76.5,5113.0,0.011874937524832818,1.0720736820400028,-0.5000100387495734,56.67809479350335,49.64382446072991,-0.32046603153634123,-1.0316392973104769,-7.380447160529641,-8.260732848368988,13.144248915032533,1.3600006103515625,-0.1735172963058602,1.0165023803710938,-2.9188295512829256,4.951834312025113,-0.951163585455916,2.9841683461981034,-6.680000305175781,85.39686153503344,30.197664489460543,1.9676659658270097,6,-0.5150032043457031,-1.8100013732910156,-6.160003662109375,-7.940004348754883,6.3600006103515625,0,0.056852268503743364,2.8970374567343025,75.79000091552734,1.8421111807128288,76.5,1.412904051466571,76.48999786376953,0.056852268503743364
2385,2009-06-02,77.0199966430664,79.81999969482422,75.94000244140625,75.94000244140625,11866.0,0.004302962461271154,-6.185218675162655,5.684106970767748,70.56395628890127,51.67640358108096,-0.7233984905821274,-1.4841970243881235,-7.302349046106173,-8.761130759810783,11.735588060752896,3.8799972534179688,0.43433442223380325,1.3759967803955107,-2.5067068664072423,5.258700427198264,-0.5653550430058658,3.317348603796887,-6.867194519042968,51.88997940587725,-8.377664791520353,1.9413518234013762,6,-0.10999679565429688,-2.1049957275390625,-6.489997863769531,-8.269998550415039,4.980003356933594,1,0.06465857665526031,1.0720736820400028,76.69000244140625,2.8970374567343025,75.79000091552734,1.8421111807128288,76.5,0.06465857665526031
2386,2009-06-03,77.27999877929688,79.0999984741211,76.1500015258789,79.0999984741211,6439.0,0.0033757744425177982,2.2417554317525394,-1.6851939501402262,69.58067610426949,54.31443864351276,-1.1445188774162034,-1.9480375801357184,-7.217615606305969,-9.233428824293611,9.957486537525911,2.9499969482421875,0.551852413652199,1.7019989013671903,-2.0102719555510618,5.414269758285442,-0.1541365270919357,3.5581343298263164,-6.7405087524414,56.357370297008934,-8.169174051716574,1.856135428459126,6,-0.3699989318847656,-2.3649978637695312,-6.75,-8.530000686645508,4.410003662109375,2,0.11645962916877117,-6.185218675162655,77.0199966430664,1.0720736820400028,76.69000244140625,2.8970374567343025,75.79000091552734,0.11645962916877117
2387,2009-06-04,77.47000122070312,78.8499984741211,76.31999969482422,77.36000061035156,8045.0,0.002458623763037071,-1.3104985925698838,-0.060439905932064844,66.66666666666666,56.27190941002067,-1.0586320778876939,-1.9406155851932851,-6.982321149810446,-9.639013122113226,9.306558352725073,2.529998779296875,0.4296234534187846,1.7035011291503963,-1.990068341479855,5.397070599780648,-0.14328360616472935,3.550285864465522,-6.559290807128903,59.55250496370456,-7.375272066438747,1.8467847353151234,6,-0.5600013732910156,-2.5550003051757812,-6.222502708435059,-8.720003128051758,2.6599960327148438,3,0.12094998024452663,2.2417554317525394,77.27999877929688,-6.185218675162655,77.0199966430664,1.0720736820400028,76.69000244140625,0.12094998024452663
2388,2009-06-05,75.22000122070312,78.37000274658203,75.22000122070312,76.79000091552734,8409.0,-0.029043500252310728,-3.012741577292585,-14.27264530448051,46.343469500597436,56.18314899550057,1.1071326438150777,0.17833739519643643,-4.310215983773048,-7.598950200683689,8.46845581747258,3.1500015258789062,0.25990110013039214,-0.4574989318847713,-4.111491197663213,3.1964933338936703,-2.284495064773992,1.3694972010044495,-3.952919235878909,0.0,-61.711620555554305,1.8269961328892173,6,1.6899986267089844,-0.30500030517578125,-2.870001792907715,-6.470003128051758,6.779998779296875,4,0.11672425733596392,-1.3104985925698838,77.47000122070312,2.2417554317525394,77.27999877929688,-6.185218675162655,77.0199966430664,0.11672425733596392
2389,2009-06-08,72.5,75.27999877929688,72.5,75.27999877929688,7943.0,-0.03616061122788827,1.0,1.7707002036125432,33.92857142857143,55.07325559441178,3.642704695726266,2.6814010899595644,-1.219060434631615,-4.956423543913843,7.391007322044141,2.779998779296875,0.40103977639931543,-2.952500152587888,-6.8120169997849445,0.9070166946091689,-4.882258576186416,-1.0227417289893594,-0.890801306775785,0.0,-54.55381598175515,1.9297584235985303,6,3.6599998474121094,2.4150009155273438,0.062499046325683594,-3.750001907348633,10.330001831054688,0,0.13103448275862073,-3.012741577292585,75.22000122070312,-1.3104985925698838,77.47000122070312,2.2417554317525394,77.27999877929688,0.13103448275862073
2390,2009-06-09,73.63999938964844,74.18000030517578,72.5,73.30000305175781,4975.0,0.015724129512392215,1.3662006640805493,-0.12230089467039904,36.64382899494213,52.879854160499924,2.4762218229608948,1.5657604137985288,-1.9679733033814415,-6.164063206552811,6.931997622874499,1.6800003051757812,0.3575927908924683,-1.777000808715826,-5.691880064101312,2.13787844666966,-3.734440436408576,0.18043881897692415,-1.7023686563602212,17.272722018322114,-31.013355007848652,1.9574396276927453,6,2.520000457763672,1.2750015258789062,-1.4625005722045898,-4.89000129699707,9.790000915527344,1,0.1277838639340365,1.0,72.5,-3.012741577292585,75.22000122070312,-1.3104985925698838,77.47000122070312,0.1277838639340365
2391,2009-06-10,73.80000305175781,75.0,72.11000061035156,75.0,11465.0,0.0021727819586574437,3.816677898859403,-3.5294408042366037,45.090029343822195,52.48396663601401,2.1171562139809907,1.710847076337629,-1.70762512772896,-6.375176987477801,7.205313538721192,2.8899993896484375,0.40031617134211217,-1.7549972534179688,-5.184758776070012,1.6747642692340747,-3.4698780147439834,-0.040116492091954115,6.019996643066406,25.07422814613578,-21.91237086255647,1.7148807613260202,6,2.164997100830078,1.1149978637695312,-0.9200048446655273,-5.050004959106445,8.799995422363281,2,0.11111106516474423,1.3662006640805493,73.63999938964844,1.0,72.5,-3.012741577292585,75.22000122070312,0.11111106516474423
2392,2009-06-11,73.70999908447266,76.13999938964844,72.51000213623047,72.80000305175781,11311.0,-0.0012195659019422767,-3.8724865205302694,-0.7583319558002619,37.095284104824024,51.398953025122,1.977761715035527,2.059220508109135,-1.2089911358145855,-6.300760602515396,7.631199075679682,3.6299972534179688,0.5914571774663102,-1.9420013427734375,-5.01189250471657,1.1278898191696953,-3.476946923745004,-0.4070557618018711,5.955800628662104,25.55907233419174,-18.41135681374054,1.5349455809715629,6,2.2550010681152344,1.2050018310546875,-0.3874998092651367,-4.960000991821289,8.040000915527344,3,0.10826215514924109,3.816677898859403,73.80000305175781,1.3662006640805493,73.63999938964844,1.0,72.5,0.10826215514924109
2393,2009-06-12,73.9000015258789,74.26000213623047,72.93000030517578,73.54000091552734,6398.0,0.002577702398130599,1.4629621780471609,0.3956067910291344,39.54802706349058,49.49561216623169,1.6667449915605062,2.029173483433084,-0.979730641717282,-6.486243367972435,7.985093885026277,1.3300018310546875,0.33739197759757644,-1.787498855590826,-4.752131145826155,1.177133434644503,-3.2698150007084905,-0.3051827104731615,5.614682205200197,44.41690962099125,0.25285475328227847,1.482316145117667,6,2.0649986267089844,1.0149993896484375,-1.0875024795532227,-5.150003433227539,8.0,4,0.08430305275917194,-3.8724865205302694,73.70999908447266,3.816677898859403,73.80000305175781,1.3662006640805493,73.63999938964844,0.08430305275917194
2394,2009-06-15,71.9000015258789,74.55999755859375,71.9000015258789,74.2699966430664,5230.0,-0.027063598899921826,-1.2447270151944372,-6.583308608485567,35.087731598481255,45.553809422851685,3.258494415347215,3.897422094991299,1.3546577347071604,-4.498576898127169,7.4855149417585825,2.6599960327148438,0.21804132827514877,-3.5769989013671903,-6.980662514240379,-0.17333528849400182,-5.2788307078037775,-1.8751670949306032,7.466588542785644,0.0,-44.25642510162584,1.7018318064365916,6,3.5999984741210938,3.0149993896484375,0.9124975204467773,-3.150003433227539,8.900001525878906,0,0.14047285479522298,1.4629621780471609,73.9000015258789,-3.8724865205302694,73.70999908447266,3.816677898859403,73.80000305175781,0.14047285479522298
2395,2009-06-16,70.69000244140625,72.7699966430664,70.5,72.31999969482422,5772.0,-0.01682891597766023,-1.2587007268793533,0.6877639711563225,26.151356757309557,40.72832949541169,3.8846713464871954,4.859608334783871,2.741972882170714,-3.2630452873663955,7.088070440343521,2.2699966430664062,0.14791383792474733,-4.471498107910151,-8.408727082948474,-0.5342691328718274,-6.440112595429312,-2.502883620390989,8.37792408554688,3.368837978156121,-38.049565528446735,1.9686144875191598,6,3.984996795654297,4.224998474121094,2.702495574951172,-1.9400043487548828,10.30999755859375,1,0.17173573306509748,-1.2447270151944372,71.9000015258789,1.4629621780471609,73.9000015258789,-3.8724865205302694,73.70999908447266,0.17173573306509748
2396,2009-06-17,70.19999694824219,71.97000122070312,70.01000213623047,71.69000244140625,4597.0,-0.006931750972426709,-1.0962611789281285,0.9141153397894658,25.079130732903906,36.10749216943805,3.6484351690706944,5.029383428125499,3.4498104508006406,-2.7341302659803546,6.49681120798454,1.9599990844726562,-0.2495797177810175,-4.594503402709961,-8.94491507320862,-0.24409173221130231,-6.76970923795929,-2.4192975674606316,8.353853987093757,3.0994273595437796,-33.12147000175685,2.175205835249332,6,3.9900054931640625,4.715003967285156,3.3000011444091797,-1.4499988555908203,12.6300048828125,2,0.1884615944739707,-1.2587007268793533,70.69000244140625,-1.2447270151944372,71.9000015258789,1.4629621780471609,73.9000015258789,0.1884615944739707
2397,2009-06-18,73.02999877929688,73.94999694824219,70.55000305175781,71.94999694824219,8505.0,0.04031341814930878,1.3287644031040158,-0.7248307714364715,40.650410286231185,35.474930034508475,0.13676826405864517,2.154699327505824,0.8927477442432945,-5.497673268602,6.307373324004713,3.75,-0.8718001166631097,-1.66600151062012,-6.085481797724327,2.753478776484087,-3.8757416541722307,0.5437386329319907,4.840344252110626,66.37361937163908,30.6990298181898,2.209740143552106,6,0.045001983642578125,1.8850021362304688,-0.22999954223632812,-4.280000686645508,10.970001220703125,3,0.1310420355304347,-1.0962611789281285,70.19999694824219,-1.2587007268793533,70.69000244140625,-1.2447270151944372,71.9000015258789,0.1310420355304347
2398,2009-06-19,75.0,75.0,70.80999755859375,72.5,14972.0,0.026975232830780183,2.352001953125,2.314810890235804,44.662032163911796,36.66753678287963,-2.0872149276921164,0.07015697326698955,-0.7425903327942365,-7.39179988277229,6.238340514117641,4.19000244140625,-1.4826712847214196,0.3789997100830078,-3.9617879799745737,4.719787400140589,-1.79139413494579,2.5493935551118057,2.2415157597933444,100.0,67.6979129769567,2.170393845028791,6,-1.9249992370605469,-0.08499908447265625,-2.200000762939453,-6.250001907348633,9.099998474121094,4,0.09000000000000008,1.3287644031040158,73.02999877929688,-1.0962611789281285,70.19999694824219,-1.2587007268793533,70.69000244140625,0.09000000000000008
2399,2009-06-22,74.77999877929688,75.26000213623047,73.41000366210938,75.04000091552734,7052.0,-0.002933349609374969,4.285675360486534,-0.1040008544921875,42.875335787483834,37.35992642649537,-1.687212617124473,0.1945983197761194,-0.21291875308290287,-7.08525610253308,6.0609836631386225,1.8499984741210938,-2.0837634524251456,0.22599868774413778,-4.058368760037652,4.510366135525928,-1.9161850361467572,2.3681824116350327,1.88299589061144,90.85707891555059,58.51152948299891,2.1421837238908945,6,-1.7049980163574219,0.13500213623046875,-1.9799995422363281,-6.030000686645508,8.919998168945312,0,0.09521266197925149,2.352001953125,75.0,1.3287644031040158,73.02999877929688,-1.0962611789281285,70.19999694824219,0.09521266197925149
2400,2009-06-23,72.0,73.0,71.43000030517578,72.9800033569336,7501.0,-0.03717569971486179,2.0784409056569904,3.7692127116406,35.52633560262946,36.29729378858506,0.9338969319493771,2.847285989780943,2.7969937733319483,-4.253162253563772,6.129094215494468,3.3499984741210938,-2.300594687460361,-2.380500030517581,-6.787955054776731,2.026954993741569,-4.584227542647156,-0.176772518388006,4.130755267214084,37.90472121465774,8.241392852166065,2.203727512129576,6,1.0750007629394531,2.9150009155273438,0.7999992370605469,-3.250001907348633,11.94000244140625,1,0.12222226460774732,4.285675360486534,74.77999877929688,2.352001953125,75.0,1.3287644031040158,73.02999877929688,0.12222226460774732
2401,2009-06-24,74.19999694824219,74.51000213623047,71.4000015258789,72.76000213623047,4917.0,0.030555513170030357,2.019410464095641,-1.4693774279686418,41.92592146062294,36.83403127256272,-1.3448157488923869,0.49216499792674995,0.8791368485540261,-6.395725952129226,6.075554854198756,3.1100006103515625,-2.0418761662307645,-0.06600303649902628,-4.360241013165918,4.228234940167866,-2.2131220248324723,2.0811159518344198,1.4410980684932042,77.49457762141026,49.47998939982638,2.1471189883334487,6,-1.5649948120117188,0.7150039672851562,-0.9424962997436523,-5.44999885559082,12.720001220703125,2,0.09164424974978269,2.0784409056569904,72.0,4.285675360486534,74.77999877929688,2.352001953125,75.0,0.09164424974978269
2402,2009-06-25,75.30000305175781,75.95999908447266,73.0,74.51000213623047,6001.0,0.014824880711018507,1.805695669309845,0.5486137234228554,50.209428642872034,38.01863144804955,-2.453581324389347,-0.7403072998770455,0.058270703517479205,-7.439781819776556,6.478771848891624,2.9599990844726562,-1.866678854323638,1.0940029144287138,-3.1011995006568185,5.289205329514246,-1.0035982931140524,3.19160412197148,-5.290000915527344,87.184546851135,53.3284364882678,2.0976012075427657,6,-2.31500244140625,-0.38500213623046875,-2.142502784729004,-6.550004959106445,10.699996948242188,3,0.09999997973600472,2.019410464095641,74.19999694824219,2.0784409056569904,72.0,4.285675360486534,74.77999877929688,0.09999997973600472
2403,2009-06-26,77.3499984741211,79.0,75.3499984741211,75.5,10710.0,0.02722437369563191,-2.39534784691542,2.3417675065429226,63.157879485473735,41.13753676882649,-4.428425929751739,-2.811591004549797,-1.81034806316012,-9.468760816249372,7.213979266819584,3.6999969482421875,-1.8132024522984267,3.0659984588623104,-1.307430236989859,7.43942715471448,0.8792841109362257,5.252712806788395,-7.220996398925777,78.28944924795236,38.49218178475098,2.1867143479260855,6,-2.8449974060058594,-2.43499755859375,-4.104998588562012,-8.600000381469727,10.19000244140625,4,0.08597287210165616,1.805695669309845,75.30000305175781,2.019410464095641,74.19999694824219,2.0784409056569904,72.0,0.08597287210165616
2404,2009-06-29,81.05000305175781,81.22000122070312,77.0999984741211,77.0999984741211,5946.0,0.04783457854720741,-1.0860749224989619,2.135139370595052,67.65125377834576,45.74863643783051,-7.48068202743508,-6.501544997054765,-5.525638417603503,-13.139273021647995,8.024491055826472,4.120002746582031,-1.5487044402099315,6.5480030059814425,1.3186900331277513,11.777315978835134,3.933346519554604,9.162659492408281,-10.566161059570305,98.26885769624909,53.32468330109418,2.614656486426842,6,-5.435001373291016,-5.435001373291016,-7.087503433227539,-12.300004959106445,5.849998474121094,0,0.03763103402248591,-2.39534784691542,77.3499984741211,1.805695669309845,75.30000305175781,2.019410464095641,74.19999694824219,0.03763103402248591
2405,2009-06-30,82.0,83.0,81.5,81.5,15485.0,0.011721121683802238,-5.0,0.126582131785566,68.82459059462299,50.60924308913263,-7.440039499027478,-7.440817722780835,-6.358337952316546,-14.094829861101971,8.224739985273152,1.9499969482421875,-1.2834708998938993,7.248999786376956,1.118286475494699,13.379713097259213,4.183643130935835,10.314356441818077,-10.871988454101555,91.37930921085085,42.10735929126052,3.0653566554411276,6,-5.224998474121094,-5.494998931884766,-7.034999847412109,-13.250001907348633,6.6399993896484375,1,0.020731670100514465,-1.0860749224989619,81.05000305175781,-2.39534784691542,77.3499984741211,1.805695669309845,75.30000305175781,0.020731670100514465
2406,2009-07-01,86.27999877929688,88.87000274658203,83.0,83.0,15301.0,0.05219510706459607,-2.5792712995096716,6.55999755859375,74.20099232037218,54.33708553737053,-10.28030143421691,-11.607089297650447,-10.47888061659475,-18.357473094320568,8.801082694798856,6.870002746582031,-0.6320736789867993,11.078998565673828,3.1185199863259356,19.03947714502172,7.098759275999882,15.059237855347774,-14.202228157070309,83.67987700668185,30.110958633634382,3.98023928967395,7,-6.439998626708984,-6.839996337890625,-11.09749984741211,-17.530000686645508,5.520004272460923,2,-0.027120959330056427,-5.0,82.0,-1.0860749224989619,81.05000305175781,-2.39534784691542,77.3499984741211,-0.027120959330056427
2407,2009-07-02,86.83999633789062,87.0,85.26000213623047,86.27999877929688,18066.0,0.006490467854852522,2.954518657234013,0.17073102652611208,74.56338812265076,57.65945842167485,-9.694859369548325,-12.04676152428064,-10.925398911667713,-18.819082198883734,9.408571680506055,1.7399978637695312,0.3459720415019376,11.170496368408209,1.6899698890900225,20.651022847726395,6.430233128749123,15.910759608067295,-13.083002503228514,84.98516444387262,29.008627848543327,4.740263239659091,7,-6.704994201660156,-7.399993896484375,-11.887496948242188,-18.089998245239258,9.10000610351561,3,0.0009212555784019472,-2.5792712995096716,86.27999877929688,-5.0,82.0,-1.0860749224989619,81.05000305175781,0.0009212555784019472
2408,2009-07-03,84.0,86.26000213623047,82.05000305175781,86.25,11565.0,-0.03270378233136173,2.709243313369228,-4.017874659400545,72.25901092395671,60.92431121461628,-6.083724942118977,-8.975438918740679,-8.029664354907993,-15.887271301981002,10.055218857754522,4.7899932861328125,1.424689579171499,7.891500091552729,-2.28869304847305,18.071693231578507,2.8014035215398394,12.981596661565618,-8.731705274145895,58.623611055293324,-4.250434298837419,5.090096570012891,7,-3.8649978637695312,-4.55999755859375,-8.64000129699707,-15.250001907348633,9.800003051757798,4,0.023809523809523725,2.954518657234013,86.83999633789062,-2.5792712995096716,86.27999877929688,-5.0,82.0,0.023809523809523725
2409,2009-07-06,82.0,85.4800033569336,80.26000213623047,85.4800033569336,9986.0,-0.023809523809523836,1.9999978076473646,1.5466681586371527,70.21808556486977,64.77895009930965,-3.298764301384921,-6.563758130232017,-6.057913858928899,-13.788750392229574,11.048130109250733,5.220001220703125,2.111056859190086,5.416500091552734,-4.939770121918897,15.772770305024366,0.23836498481691137,10.594635198288557,-5.371534472073108,20.209032989818613,-48.118640291771726,5.178135106735816,7,-1.8649978637695312,-2.55999755859375,-6.4225006103515625,-13.250001907348633,10.019996643066406,0,0.06756098677472377,2.709243313369228,84.0,2.954518657234013,86.83999633789062,-2.5792712995096716,86.27999877929688,0.06756098677472377
2410,2009-07-07,83.05000305175781,84.5,82.0,82.0,7924.0,0.012804915265339112,-3.761890921773502,-0.3017247238183767,72.52016588384922,68.17831059077923,-2.9239740120685127,-7.24404716467518,-7.059427238685657,-14.71189027694166,12.094699518561184,2.5,2.6716782903724265,5.996002960205075,-4.648220970278473,16.640226890688623,0.6738909949633012,11.31811492544685,-5.197383801965401,32.40418952088115,-42.349618535486684,5.322111965241774,7,-2.115001678466797,-3.6100006103515625,-7.522502899169922,-14.300004959106445,9.329994201660142,1,0.04635759581756704,1.9999978076473646,82.0,2.709243313369228,84.0,2.954518657234013,86.83999633789062,0.04635759581756704
2411,2009-07-08,82.0,83.44999694824219,81.02999877929688,82.0,10927.0,-0.012643022434369322,-1.4948403334906402,0.0,66.766357421875,70.01796934400178,-0.727711232987275,-5.848055487056257,-5.907660047933078,-13.559481481261656,13.228586411750909,2.4199981689453125,3.3166970812503394,4.536000061035153,-6.211680819803462,15.283680941873769,-0.8378403793841613,9.909840501454468,-3.045642400528621,25.8160002263916,-47.932485921389265,5.37384044041931,7,0.1100006103515625,-2.55999755859375,-6.087499618530273,-13.250001907348633,10.099998474121094,2,0.08097560231278589,-3.761890921773502,83.05000305175781,1.9999978076473646,82.0,2.709243313369228,84.0,0.08097560231278589
2412,2009-07-09,81.69000244140625,83.5,78.63999938964844,82.9000015258789,6500.0,-0.003780458031631073,3.0332021666249847,-100.0,63.332011594005465,70.03731735606087,0.652664695317398,-5.174881754533743,-5.545759274610731,-13.133949692844283,13.75849877671142,4.8600006103515625,4.433540407109405,3.8270023345947237,-6.926382567588817,14.580387236778265,-1.5496901164970467,9.203694785686494,7.180000305175781,40.02627234125208,-29.145716200032012,5.376692451091768,7,1.2949981689453125,-2.25,-5.777502059936523,-12.940004348754883,13.439994812011705,3,0.12376056198067986,-1.4948403334906402,82.0,-3.761890921773502,83.05000305175781,1.9999978076473646,82.0,0.12376056198067986
2413,2009-07-10,80.12999725341797,82.77999877929688,78.79000091552734,80.48999786376953,3142.0,-0.019096647586798965,-1.6250043919308936,0.2975213906946537,60.121071533006,69.200630439912,2.9597303826864305,-3.2930461056301965,-3.969283741811495,-11.462795910567024,14.31704826433916,3.9899978637695312,5.3156133358962165,1.9554973602294865,-8.674756273729429,12.585750994188402,-3.359629456749971,7.270624177208944,8.535405426025392,21.783581864805868,-42.80113363526759,5.315126816979458,7,3.6250038146972656,-0.6899948120117188,-4.217496871948242,-11.379999160766602,11.590003967285156,4,0.1973044518894438,3.0332021666249847,81.69000244140625,-1.4948403334906402,82.0,-3.761890921773502,83.05000305175781,0.1973044518894438
2414,2009-07-13,82.0,82.0,77.4000015258789,79.83000183105469,7771.0,0.023337112325961806,3.239633507485251,-6.027762471919637,69.59247320893117,69.2859507303907,1.3842219283206134,-4.603615399625454,-5.7984903208172796,-13.182503581533183,15.154812948738764,4.599998474121094,6.0303447132748715,3.320500183105466,-7.01009323112217,13.651093597333102,-1.8447965240083448,8.485796890219277,6.464894613647459,64.78872482702225,-3.0398467786639713,5.165296707113815,7,1.1350021362304688,-2.55999755859375,-6.087499618530273,-13.250001907348633,10.800003051757798,0,0.14390247624094865,-1.6250043919308936,80.12999725341797,3.0332021666249847,81.69000244140625,-1.4948403334906402,82.0,0.14390247624094865
2415,2009-07-14,82.83000183105469,82.98999786376953,81.0,82.0,3432.0,0.010121973549447327,2.460884218347796,0.3824896458129707,67.86749815978442,68.58222915699204,0.7647600281780598,-4.719455023194257,-6.596875313449289,-13.84787451716221,15.750768699490724,1.9899978637695312,6.379130040033701,3.543502044677737,-6.2216468428117935,13.308650932167268,-1.3390723990670352,8.42607648842251,5.192297059082023,89.01642071243555,21.484777823171157,4.882574443744766,7,-0.6300010681152344,-3.3899993896484375,-7.292501449584961,-14.08000373840332,10.449996948242188,1,0.11095007375173327,3.239633507485251,82.0,-1.6250043919308936,80.12999725341797,3.0332021666249847,81.69000244140625,0.11095007375173327
2416,2009-07-15,83.43000030517578,85.0,83.0,83.0,11979.0,0.007243733681726594,-8.302318979436135,0.5180715139259123,67.18815376083964,67.76275867234637,-0.3151687038607349,-4.5086350977304335,-7.189548516759814,-14.239600942650412,16.389712211878244,2.1699981689453125,6.339140404077796,3.4820003509521484,-5.4481796325717085,12.412180334476005,-0.98308964080978,7.947090342714077,4.167406690390621,79.34210513107001,13.705851956264297,4.465089991761926,7,-1.5999984741210938,-3.9899978637695312,-7.892499923706055,-14.680002212524414,13.669998168945312,2,0.10727552337893176,2.460884218347796,82.83000183105469,3.239633507485251,82.0,-1.6250043919308936,80.12999725341797,0.10727552337893176
2417,2009-07-16,82.5999984741211,84.2300033569336,82.0,83.98999786376953,5745.0,-0.00994848169745477,1.385017094644766,-3.232554425932826,61.703072097242604,66.58987658048926,-0.16747184308638907,-3.082977981872517,-6.203749214895879,-13.138573717838966,17.424859997081175,2.2300033569335938,6.166347716251238,2.1734985351562557,-6.204400400563969,10.55139747087648,-2.015450932703857,6.362448003016368,4.589512302657809,68.42102621400255,4.204164312817028,4.188949467860116,7,-1.1599960327148438,-3.1599960327148438,-7.159997940063477,-13.850000381469727,13.400001525878906,3,0.1150121086621616,-8.302318979436135,83.43000030517578,2.460884218347796,82.83000183105469,3.239633507485251,82.0,0.1150121086621616
2418,2009-07-17,81.75,83.5,80.54000091552734,83.5,9575.0,-0.010290538617714451,2.3828560965401784,1.2589933585817004,51.78753034417996,64.54203711152373,0.3685577227623895,-1.7933014757397814,-5.311003358158956,-12.047044916901726,17.97877520749691,2.9599990844726562,5.353797845916347,0.9860000610351562,-7.0064342702612095,8.978434392331522,-3.0102171046130337,4.982217226683346,5.047930406742907,57.236833519550835,-2.562274276001027,3.996217165648184,7,-0.5499992370605469,-2.30999755859375,-6.309999465942383,-12.405000686645508,13.25,4,0.1636696911733082,1.385017094644766,82.5999984741211,-8.302318979436135,83.43000030517578,2.460884218347796,82.83000183105469,0.1636696911733082
2419,2009-07-20,81.9000015258789,82.0,80.5199966430664,82.0,13155.0,0.0018348810505064428,28.60051880674449,0.05714198521205357,49.733763471787704,62.010214621294665,0.22672192704666827,-1.457254725904761,-5.415633112158673,-12.01430399961211,18.468409455195804,1.4800033569335938,4.417214593503573,0.7800014495849581,-6.708555277868967,8.268558177038884,-2.9642769141420047,4.524279813311921,4.52201172562944,30.80365733826292,-23.96801145660687,3.7442783637269597,7,-0.7000007629394531,-2.4599990844726562,-6.460000991821289,-12.555002212524414,13.099998474121094,0,0.11990231394221995,2.3828560965401784,81.75,1.385017094644766,82.5999984741211,-8.302318979436135,83.43000030517578,0.11990231394221995
2420,2009-07-21,80.80000305175781,81.25,80.55000305175781,81.0,8544.0,-0.013430994549780473,1.0,2.0,32.43591800164717,58.19572135238046,1.0884565448508,0.3539691290136773,-4.196678936781311,-10.73291084048472,19.437234660176596,1.3499984741210938,3.66177138714491,-0.7599971771240206,-6.906091921028178,5.386097566780137,-3.8330445490760923,2.313050194828051,5.261129730725358,6.250138367821691,-43.01151639043256,3.0730473719520752,7,0.3999977111816406,-1.3600006103515625,-5.592502593994141,-11.45500373840332,12.39999389648439,1,0.14851484587584962,28.60051880674449,81.9000015258789,2.3828560965401784,81.75,1.385017094644766,82.5999984741211,0.14851484587584962
2421,2009-07-22,81.0,81.6500015258789,79.08999633789062,81.0,6483.0,0.0024752096619857777,2.938460274422808,-0.0,30.839913934052817,54.58548827905239,0.8176799621977295,0.7267950496701303,-4.166236152753385,-10.741003997163759,20.137041724310308,2.5600051879882812,3.0740315517231522,-0.9000003814697237,-5.994078114125202,4.194077351185754,-3.4470392477974627,1.6470384848580153,4.714687532219003,37.159553577127284,-7.270058438838582,2.5470388663277417,7,0.20000076293945312,-1.55999755859375,-6.204999923706055,-10.470001220703125,11.0,2,0.151604923201196,1.0,80.80000305175781,28.60051880674449,81.9000015258789,2.3828560965401784,81.75,0.151604923201196
2422,2009-07-23,82.83000183105469,83.3499984741211,80.01000213623047,81.0,10193.0,0.0225926151982061,1.327527540300285,100.0,45.888976578902785,53.00414439526315,-0.931571839226109,-0.5377228553898874,-5.7633158469577666,-12.319249674488631,20.496720333633554,3.339996337890625,2.3257935081064858,0.5535015106201229,-3.491784937068857,4.598787958309103,-1.46914171322436,2.576144734464606,2.552098260910711,84.8073103725079,40.43101470786387,2.0226432238444874,7,-1.6300010681152344,-3.1199989318847656,-8.27750015258789,-12.085002899169922,10.169998168945312,3,0.1722805303345567,2.938460274422808,81.0,1.0,80.80000305175781,28.60051880674449,81.9000015258789,0.1722805303345567
2423,2009-07-24,84.0,84.0,82.69999694824219,83.37000274658203,4956.0,0.014125294495727747,3.127011807447775,0.3442604497586112,57.46268146844109,51.656389757430915,-1.6705565372222537,-1.2479587411092012,-6.72777208310535,-13.265974454650262,20.056437337830186,1.3000030517578125,1.9003549552685257,1.3909996032714815,-1.9875560301111364,4.769555236654099,-0.2982782134198203,3.0802774199627834,1.0628161493219324,100.0,50.395231651859774,1.6892778166913085,7,-1.9550018310546875,-4.159999847412109,-10.004999160766602,-13.255001068115234,8.209999084472656,4,0.1428571428571428,1.327527540300285,82.83000183105469,2.938460274422808,81.0,1.0,80.80000305175781,0.1428571428571428
2424,2009-07-27,84.0999984741211,85.04000091552734,84.0,84.98999786376953,2860.0,0.0011904580252510844,1.1010002928438218,-1.4127036027853466,54.216847535338786,50.139650799159185,-1.6107290392320692,-1.167607232359856,-6.710963474607524,-13.204677983938552,19.150891497668283,1.0400009155273438,1.6335911003120174,1.338498306274417,-2.0190387057466523,4.696035318295486,-0.3402701997361106,3.0172668122849444,-6.6999969482421875,84.20165179470148,31.081842637608283,1.6787685060105335,7,-2.0349998474121094,-3.964996337890625,-10.104997634887695,-13.354999542236328,7.75,0,0.12960763048328716,3.127011807447775,84.0,1.327527540300285,82.83000183105469,2.938460274422808,81.0,0.12960763048328716
2425,2009-07-28,83.69999694824219,84.37999725341797,83.0,84.0,6972.0,-0.004756260798292278,1.6037743997236138,0.3370823117938519,57.203375036368925,49.03023094088465,-1.2005961350726864,-0.6679628841254157,-6.225086339881983,-12.588184983920982,17.67116415133757,1.3799972534179688,1.5630860414190266,0.8534969329834041,-2.5089396665727577,4.215933532539566,-0.8277213667946768,2.534715232761485,-6.147195434570307,77.47894224616896,20.041805002992795,1.6812182997780802,7,-1.6349983215332031,-3.5649948120117188,-9.704996109008789,-12.954998016357422,6.100006103515625,1,0.13500601509872734,1.1010002928438218,84.0999984741211,3.127011807447775,84.0,1.327527540300285,82.83000183105469,0.13500601509872734
2426,2009-07-29,83.94000244140625,84.4800033569336,81.30000305175781,84.27999877929688,11735.0,0.002867449246294118,7.594531620512609,1.1333095976806877,59.59078385613824,48.795532247428596,-1.5205522205699395,-1.1512908326437952,-6.392065277283294,-12.579364662989803,14.869945951691257,3.1800003051757812,1.0720890678014428,1.2105022430419865,-1.7925298776105478,4.213534363694521,-0.29101381728428066,2.7120183033682537,-6.237456939697253,78.13123775201277,17.727868357068928,1.5015160603262652,7,-1.8750038146972656,-3.8050003051757812,-9.945001602172852,-13.195003509521484,7.05999755859375,2,0.11031682436868917,1.6037743997236138,83.69999694824219,1.1010002928438218,84.0999984741211,3.127011807447775,84.0,0.11031682436868917
2427,2009-07-30,86.91999816894531,87.0199966430664,83.48999786376953,84.43000030517578,6760.0,0.035501496793727494,1.624539470138946,-7.323602010591509,75.81749097961995,51.4655278735886,-4.272624904764157,-4.347905070127325,-9.181016639855073,-15.286368780380869,12.180978453468306,3.529998779296875,0.6655240983926376,4.186497879028323,1.1602883749345523,7.212707383122094,2.6733931269814377,5.699602631075209,-9.070703558959949,98.2517729692383,31.60158190930845,1.5131047520468888,7,-3.865001678466797,-5.984996795654297,-13.144996643066406,-14.60999870300293,4.0800018310546875,3,0.05844456900678652,7.594531620512609,83.94000244140625,1.6037743997236138,83.69999694824219,1.1010002928438218,84.0999984741211,0.05844456900678652
2428,2009-07-31,86.0,86.06999969482422,84.26000213623047,85.72000122070312,5294.0,-0.010584424624090816,7.619073569482289,0.11244940542759882,66.39344672367451,53.31660379046492,-3.002064347670057,-3.44712531796867,-8.125082525741703,-14.160145226188021,10.576349344079942,2.6599960327148438,0.21168887509709577,3.166499710083002,-0.15381202743752453,6.486811447603529,1.506343841322746,4.826655578843258,-7.7838773086913875,82.16787087635431,14.650924242635313,1.660155868760261,7,-2.9450035095214844,-3.8899993896484375,-12.049999237060547,-13.690000534057617,5.779998779296875,4,0.08139534883720922,1.624539470138946,86.91999816894531,7.594531620512609,83.94000244140625,1.6037743997236138,83.69999694824219,0.08139534883720922
2429,2009-08-03,87.54000091552734,89.9000015258789,85.20999908447266,86.36000061035156,7793.0,0.017906987389852747,-1.6954011018764346,4.214305177111717,68.2416751815306,57.295021254896405,-4.087769785481072,-4.796733745464849,-9.496199524725071,-15.384674096423083,9.854580626620196,4.69000244140625,0.030922780132357275,4.429500579833984,0.5284055227376143,8.330595636930354,2.4789530512857993,6.380048108382169,-8.971723266148416,72.55812756882203,7.440132483350212,1.9505475285481817,8,-3.045001983642578,-4.040000915527344,-12.829999923706055,-15.230001449584961,3.8499984741210938,0,0.05334701987782342,7.619073569482289,86.0,1.624539470138946,86.91999816894531,7.594531620512609,83.94000244140625,0.05334701987782342
2430,2009-08-04,86.9000015258789,87.72000122070312,84.45999908447266,87.63999938964844,7279.0,-0.007310936519934641,6.2444369092527445,-0.6271166715158568,63.39769126808226,60.912552069788575,-2.7842868985095635,-4.061761953788221,-8.670316348940077,-14.422695968689425,8.997584490383822,3.2600021362304688,0.1959065048534967,3.597001266479495,-0.6556415650065901,7.84964409796558,1.4706798507364596,5.7233226822225305,-7.651820443909983,65.11627288042519,1.7232778579792551,2.1263214157430395,8,-1.9449996948242188,-3.25,-11.28499984741211,-13.15500259399414,4.239997863769531,1,0.05696198919821738,-1.6954011018764346,87.54000091552734,7.619073569482289,86.0,1.624539470138946,86.91999816894531,0.05696198919821738
2431,2009-08-05,88.63999938964844,89.5,86.30000305175781,87.58999633789062,6258.0,0.020022990025510667,1.3104635469744126,-1.4189271390718918,71.7893361267427,63.79036979732634,-3.7175185790148646,-5.564074804933853,-10.23326154967873,-15.832916777627176,8.580559332511273,3.1999969482421875,0.4716367380998463,5.004999160766602,0.18213949491290293,9.8278588266203,2.593569327839745,7.416428993693458,-8.752709081044912,80.3431916321896,16.85974059745795,2.411429832926851,8,-3.039997100830078,-4.989997863769531,-11.999998092651367,-12.134998321533203,2.470001220703125,2,0.013086684003800197,6.2444369092527445,86.9000015258789,-1.6954011018764346,87.54000091552734,7.619073569482289,86.0,0.013086684003800197
2432,2009-08-06,91.8000030517578,91.98999786376952,89.87999725341797,89.87999725341797,7584.0,0.0356498610544711,-1.1979106648281852,1.828571636173384,81.07607974581892,66.41408071703498,-6.114302544289302,-8.356257152750786,-13.176165035827509,-18.656908309725736,9.106269007268738,3.3499984741210795,1.2939842774627976,7.659502792358381,1.7077930507323487,13.611212533984414,4.683647921545358,10.635357663171405,-11.311950070117746,97.54210974095575,31.89421603494918,2.975854870813019,8,-5.155002593994126,-7.1050033569335795,-12.160001754760728,-12.360000610351548,-0.8000030517577983,3,-0.008714629903734838,1.3104635469744126,88.63999938964844,6.2444369092527445,86.9000015258789,-1.6954011018764346,87.54000091552734,-0.008714629903734838
2433,2009-08-07,95.94000244140624,95.94000244140624,91.1500015258789,91.9800033569336,11499.0,0.04509803106775778,1.419192940881822,2.0624932944977212,84.82143769459026,69.81459073472958,-9.367602009000251,-11.859102733383864,-17.02359206510316,-22.434528108908196,9.914576118149942,4.7900009155273295,2.3087648490976562,11.00900192260741,3.3463126020553915,18.67169124315943,7.177657262331394,14.840346582883427,-14.531793869195823,100.0,28.707566480342706,3.83134466027601,8,-7.3199996948242045,-9.270000457763658,-16.152500152587876,-16.499999999999986,-6.749999999999986,4,-0.051490539042077454,-1.1979106648281852,91.8000030517578,1.3104635469744126,88.63999938964844,6.2444369092527445,86.9000015258789,-0.051490539042077454
2434,2009-08-10,93.8000030517578,99.48999786376952,92.81999969482422,94.73999786376952,20812.0,-0.02230560074204091,-3.5999963168459925,-0.2373724821547273,80.66038177207827,72.42092481647508,-6.3776343319098885,-9.264758915278264,-14.638869264859736,-19.96135210254532,11.392597649044584,6.669998168945298,2.9270073917038815,8.279002380371082,-0.20641885717138564,16.76442361791355,4.0362917615998555,12.52171299914231,-10.9386150926278,62.14241334570547,-16.659589240062907,4.242710618771233,8,-3.4050025939941264,-5.3550033569335795,-14.012500762939439,-14.360000610351548,-3.0200042724609233,0,-0.021535226084654857,1.419192940881822,95.94000244140624,-1.1979106648281852,91.8000030517578,1.3104635469744126,88.63999938964844,-0.021535226084654857
2435,2009-08-11,92.0199966430664,96.3000030517578,89.73999786376953,94.1500015258789,22517.0,-0.018976613547754373,1.0404345545886704,2.265975147515969,74.1878699359406,74.04282326978644,-3.680351312865511,-7.126330727319527,-12.640415936006775,-17.845556987883015,12.302476521321003,6.560005187988267,3.2751765371362893,6.039496231079099,-2.819444517613917,14.898436979772114,1.610025856732591,10.468966605425607,-7.163175495379662,43.36615497452341,-39.02192446919935,4.429470374346508,8,-0.529998779296875,-3.5749969482421875,-12.232494354248047,-12.579994201660156,0.48000335693359375,1,-0.006846308154755176,-3.5999963168459925,93.8000030517578,1.419192940881822,95.94000244140624,-1.1979106648281852,91.8000030517578,-0.006846308154755176
2436,2009-08-12,92.37999725341795,94.08999633789062,91.70999908447266,93.58999633789062,6027.0,0.00391219977705437,1.153844560515623,0.5680733852942929,72.4073043110902,73.66391363994981,-3.036562742276132,-7.14791829485533,-12.78166441372619,-17.90131029317648,12.731840357948895,2.3799972534179688,3.733853808448117,5.951996994018543,-3.261578058238996,15.165572046276083,1.3452094678897737,10.558784520147313,-5.767194899801282,27.076916816906945,-52.7329403347201,4.606787526128769,8,-0.5049972534179545,-3.934997558593736,-12.192495346069322,-12.939994812011705,1.7200012207031392,2,-0.013422796066641318,1.0404345545886704,92.0199966430664,-3.5999963168459925,93.8000030517578,1.419192940881822,95.94000244140624,-0.013422796066641318
2437,2009-08-13,92.0999984741211,96.0,91.68000030517578,91.87999725341795,8020.0,-0.0030309459582333886,-12.935592636345737,-0.1818193282344655,69.83348720395477,74.04614035998095,-2.1730255410889754,-6.450428244899115,-12.287782200691908,-17.280316225273722,13.627868274070654,4.319999694824219,4.2336171717122255,5.196998214721674,-4.163982401777332,14.55797883122068,0.5165079064721709,9.877488522971177,-3.9419326592860813,24.205134465144265,-50.85933135479716,4.680490308249506,8,-0.125,-3.654998779296875,-11.324996948242188,-12.659996032714844,2.9000015258789062,3,-0.010749162651155775,1.153844560515623,92.37999725341795,1.0404345545886704,92.0199966430664,-3.5999963168459925,93.8000030517578,-0.010749162651155775
2438,2009-08-14,95.12999725341795,95.13999938964844,92.80999755859376,93.5,7000.0,0.03289901009225593,1.8242420319139419,7.409037314467483,73.61883489537118,74.64360255040769,-4.214989389715498,-8.882021066205269,-14.991743560160288,-19.941212984940066,15.038938400366158,3.0400009155273438,4.8226792199389195,7.557997131347648,-2.158095352967507,17.274089615662803,2.699950889190063,12.416043373505232,-5.6120995927108055,55.282045022035184,-17.85718142519017,4.85804624215758,8,-3.154998779296861,-6.684997558593736,-13.917495727539048,-15.689994812011705,1.9700012207031392,4,-0.04341424758392465,-12.935592636345737,92.0999984741211,1.153844560515623,92.37999725341795,1.0404345545886704,92.0199966430664,-0.04341424758392465
2439,2009-08-17,91.72000122070312,94.79000091552734,91.72000122070312,94.62999725341795,8711.0,-0.03584564418341041,-1.109968302575383,-1.7852766479285993,65.21245084742432,74.8452425036679,-0.16729875373087566,-4.952533126764479,-11.200925189391455,-16.192088159811476,16.394622623221846,3.4099960327148295,4.877089059183092,3.657001113891596,-5.842299446140075,13.156301673923267,-1.0926491661242466,8.406651393907438,-1.0054515356284952,30.182954131790773,-40.65552450016822,4.749650280015836,8,1.1749992370605469,-3.2750015258789062,-10.122499465942383,-12.279998779296875,2.1299972534179688,0,-0.02758393747955823,1.8242420319139419,95.12999725341795,-12.935592636345737,92.0999984741211,1.153844560515623,92.37999725341795,-0.02758393747955823
2440,2009-08-18,92.8000030517578,93.0,91.86000061035156,91.86000061035156,4618.0,0.011774987098570833,-1.425524316602818,-0.3230253343435926,66.2867676551783,74.23384600682742,-0.36025750559828396,-5.36236105306476,-11.916454445486266,-16.923717132981537,17.823569706042758,1.279998779296875,5.2394922622084295,4.137002944946275,-4.93710653486788,13.21111242476043,-0.40005179496080245,8.674057684853352,-1.0800018310546733,25.92599133569129,-42.172820695329094,4.53705473990708,8,1.814994812011733,-3.51000595092772,-11.512500762939439,-13.360000610351548,2.099998474121108,1,-0.021767286702935706,-1.109968302575383,91.72000122070312,1.8242420319139419,95.12999725341795,-12.935592636345737,92.0999984741211,-0.021767286702935706
2441,2009-08-19,93.27999877929688,93.27999877929688,91.58000183105469,92.8000030517578,4762.0,0.005172367583558879,6.083383666592491,0.5106324264658367,62.874496753337056,72.21144789655165,-0.1261148318100851,-5.138661321745587,-12.024043556259656,-17.039431835967875,19.58899453339693,1.6999969482421875,5.501434239608102,4.0029987335205135,-4.533827203795141,12.539824670836168,-0.2654142351373139,8.27141170217834,6.209999084472642,38.46148535052077,-24.756450987515684,4.268412968657827,8,1.3349990844726562,-3.990001678466797,-12.459997177124023,-13.839996337890625,-0.8399963378906392,2,-0.008361908120757766,-1.425524316602818,92.8000030517578,-1.109968302575383,91.72000122070312,1.8242420319139419,95.12999725341795,-0.008361908120757766
2442,2009-08-20,97.0999984741211,97.0999984741211,94.1999969482422,94.33999633789062,4941.0,0.04095196982005156,1.101448754557582,5.750055631496794,70.10869399961913,70.57669859711042,-3.481348965170554,-8.258174906272359,-15.416668145613926,-20.478819406329706,21.383361347204783,3.8199996948242188,6.036104167219605,7.109498596191401,-1.5431129884992174,15.762110180882019,2.7831928038460916,11.43580438853671,2.231799468994126,100.0,37.560654607002434,4.326305792345309,8,-2.4850006103515625,-7.810001373291016,-16.464996337890625,-17.659996032714844,-4.6199951171875,3,-0.030895984007657362,6.083383666592491,93.27999877929688,-1.425524316602818,92.8000030517578,-1.109968302575383,91.72000122070312,-0.030895984007657362
2443,2009-08-21,96.0,97.5,95.1500015258789,97.16000366210938,8769.0,-0.011328511754964299,1.55435125138905,-0.420290856620015,65.57437466905816,68.90047558566374,-2.6506935760878036,-6.548833591382646,-13.899390379247876,-19.00074119574984,23.09946403874903,2.3499984741210938,6.314417214037121,5.4095001220703125,-3.1578739434538363,13.976874187594461,1.125813089308238,9.693187154832387,3.1767620208740084,74.66215432517211,12.94498145542908,4.283687032762073,8,-2.3800010681152344,-6.710002899169922,-15.55999755859375,-16.55999755859375,1.1699981689453125,4,-0.01041666666666663,1.101448754557582,97.0999984741211,6.083383666592491,93.27999877929688,-1.425524316602818,92.8000030517578,-0.01041666666666663
2444,2009-08-24,95.0,96.0,93.5999984741211,96.0,3351.0,-0.01041666666666663,3.8000030517578125,0.8620662439820052,64.71656879028343,67.84810879170183,-1.6344533879840526,-4.943836199475129,-12.420651937107536,-17.659446459436808,24.380831473454645,2.4000015258789062,6.11224716155688,3.864500045776367,-4.343661470138841,12.072661561691575,-0.23958071218123678,7.968580803733971,4.024826817077624,57.770257208620194,-3.3716706954825995,4.104080757957604,8,-0.45999908447265625,-5.710002899169922,-14.679998397827148,-15.55999755859375,1.9800033569335938,0,0.02210524709601147,1.55435125138905,96.0,1.101448754557582,97.0999984741211,6.083383666592491,93.27999877929688,0.02210524709601147
2445,2009-08-25,95.0,95.0,93.0999984741211,94.26000213623048,2252.0,0.0,4.135154083284361,-0.739997863769517,62.33514528995848,66.72898001157608,-1.3044643150577997,-4.2729378837448735,-11.893035090351887,-17.388934097475868,26.030030637342765,1.9000015258789062,5.335113752682304,3.2994998931884822,-4.285655286048964,10.884655072425929,-0.4930776964302481,7.092077482807213,3.8759303173571595,57.770257208620194,-0.9038922234557702,3.7925775896187233,8,-0.45999908447265625,-5.710002899169922,-14.679998397827148,-15.55999755859375,0.6900024414062358,1,-0.012105279219777998,3.8000030517578125,95.0,1.55435125138905,96.0,1.101448754557582,97.0999984741211,-0.012105279219777998
2446,2009-08-26,93.1999969482422,95.0,92.4499969482422,95.0,2924.0,-0.018947400544818915,1.8333319204848737,-2.4324435784025926,52.86649058447672,64.84375816496741,0.6974302087302817,-1.8378571756674802,-9.559656309718363,-15.305062687324124,28.23793391480798,2.5500030517577983,4.703513390152452,1.0364971160888814,-5.628810434625663,7.701804666803426,-2.296156659268391,4.369150891446154,5.530014799388908,14.851476173641935,-37.29896526681556,3.332653775357271,8,1.340003967285142,-3.9099998474121236,-12.87999534606935,-13.759994506835952,1.8000030517577983,2,0.01824039306117986,4.135154083284361,95.0,3.8000030517578125,95.0,1.55435125138905,96.0,0.01824039306117986
2447,2009-08-27,92.0,92.4000015258789,91.0999984741211,92.4000015258789,5367.0,-0.012875504158102125,5.499990463293216,0.22222269317170523,40.828670332660145,61.200406546888416,2.1028922389030953,-0.2506148083389945,-7.9204640256278935,-13.816511436235729,29.62903460355828,2.099998474121108,4.280025031054208,-0.41749992370606037,-6.612016074294573,5.777016226882452,-3.5147579990003237,2.679758151588203,6.587011549299575,14.062520489091757,-30.711929493619575,3.0972580752942567,8,2.299999237060547,-2.25,-11.679998397827148,-12.55999755859375,2.3799972534179545,3,0.004782635232676524,1.8333319204848737,93.1999969482422,4.135154083284361,95.0,3.8000030517578125,95.0,0.004782635232676524
2448,2009-08-28,93.0,93.0,91.5199966430664,91.5199966430664,4797.0,0.010869565217391353,1.0,-3.699994277975929,48.03342380581578,59.29162576448746,0.8593476560321847,-0.7370948258375023,-8.524102089919054,-14.502766578206916,31.145687986798738,1.4800033569335938,3.9366281408869668,0.2325000762939453,-5.176501099770249,5.64150125235814,-2.4720005117381447,2.9370006643260353,5.2875310262924415,38.77552926961805,-3.6449338627411407,2.7045005880320954,8,1.2999992370605469,-2.604999542236328,-12.544998168945312,-13.55999755859375,0.9599990844726562,4,-0.005591361753402246,5.499990463293216,92.0,1.8333319204848737,93.1999969482422,4.135154083284361,95.0,-0.005591361753402246
2449,2009-08-31,92.20999908447266,92.20999908447266,91.01000213623048,91.63999938964844,1645.0,-0.008494633500294002,3.2105178621621486,0.3851340553748447,50.490962613189126,57.53653631537756,1.9290214890938557,0.4434449388970165,-7.331654611860969,-13.414959463660807,31.648678730884715,1.989997863769517,3.680953556627202,-0.7910007476806697,-5.622166289582751,4.040164794221411,-3.206583518631703,1.6245820232703636,5.790030639732933,30.075127586872597,-11.720680340615331,2.415582770951039,8,2.045001983642578,-1.8149986267089844,-11.267499923706055,-12.769996643066406,4.790000915527344,0,0.05379025196528686,1.0,93.0,5.499990463293216,92.0,1.8333319204848737,93.1999969482422,0.05379025196528686
2450,2009-09-01,91.8499984741211,92.66000366210938,91.29000091552734,92.33999633789062,5775.0,-0.003904138530809065,1.4247567735445235,-0.8596458352852994,48.63049346237468,55.9538692830484,2.3915939930647596,1.2577885725578142,-6.475471719910061,-12.782887883875617,32.495209988906105,1.3700027465820312,2.986688561387922,-1.398501205444333,-5.338665846584831,2.541663435696165,-3.368583526014575,0.5715811151259089,5.73062959480599,21.05255106821113,-21.671304330354978,1.9700823205702467,9,2.4050025939941406,-1.4549980163574219,-10.749998092651367,-12.409996032714844,5.7000045776367045,1,0.055851986587216906,3.2105178621621486,92.20999908447266,1.0,93.0,5.499990463293216,92.0,0.055851986587216906
2451,2009-09-02,89.80000305175781,91.8499984741211,88.37999725341797,91.8499984741211,4571.0,-0.022318948899502367,2.385374604107973,4.183682366679641,44.55493185378863,53.114562377956126,4.3538984014672195,3.582838416594285,-4.013808266115461,-10.459122331230972,32.57001876396005,3.470001220703125,2.6599438207557284,-3.5064968109130916,-7.186595101696454,0.1736014798702712,-5.346545956304766,-1.6664476655214173,7.386387461207477,30.7360379686006,-13.73834071345265,1.8400491453916785,9,3.139995574951172,0.5949974060058594,-8.700002670288086,-10.360000610351562,10.759994506835952,2,0.06559019141963307,1.4247567735445235,91.8499984741211,3.2105178621621486,92.20999908447266,1.0,93.0,0.06559019141963307
2452,2009-09-03,91.0,91.1999969482422,88.9000015258789,88.9000015258789,10557.0,0.013362994515162097,-1.1904734224398956,-1.024391787031489,39.29497064717803,50.194628597747226,2.4558827514345865,2.4452009562026547,-4.8151673204946945,-11.386289817451853,32.103234232388104,2.2999954223632955,2.2164115197236924,-2.2664997100830107,-6.031944955937092,1.498945535771071,-4.149222333010059,-0.3837770871559627,5.481879052201506,56.70998244579748,13.040787328415291,1.8827226229270413,9,1.1899986267089844,0.48999786376953125,-9.899999618530273,-11.55999755859375,12.059997558593764,3,0.04395604395604402,2.385374604107973,89.80000305175781,1.4247567735445235,91.8499984741211,3.2105178621621486,92.20999908447266,0.04395604395604402
2453,2009-09-04,91.0,91.1999969482422,90.02999877929688,91.0,4200.0,0.0,4.850080109864613,0.0,47.732992156323895,48.30756452730728,1.8685429112267258,2.167248520432935,-4.4743979674971825,-11.173760725572137,30.88293104423804,1.1699981689453267,1.874488663310018,-2.0194995880126925,-5.693518408641793,1.6545192326164084,-3.856508998327243,-0.18249017769814202,4.833728508298819,61.21492578285849,15.185485591458864,1.8370094103145518,9,0.6899986267089844,0.875,-9.005001068115234,-11.55999755859375,12.650001525878906,4,0.037142826960636866,-1.1904734224398956,91.0,2.385374604107973,89.80000305175781,1.4247567735445235,91.8499984741211,0.037142826960636866
2454,2009-09-07,91.77999877929688,92.0,90.5199966430664,91.0,7427.0,0.008571415157108575,1.426232583735648,100.0,46.72655599627839,46.57327682800948,0.652354946945394,1.2945278552953425,-5.016818269612898,-11.855089142404552,29.146134513374918,1.4800033569335938,0.929943812310853,-1.1385005950927791,-4.833180230316501,2.5561790401309423,-2.9858404127046327,0.7088392225190745,3.457431228611469,79.43916903896512,29.591703021074153,1.847339817611858,9,-0.09000015258789062,0.19499969482421875,-9.197500228881836,-12.339996337890625,9.220001220703125,0,0.02375245515548574,4.850080109864613,91.0,-1.1904734224398956,91.0,2.385374604107973,89.80000305175781,0.02375245515548574
2455,2009-09-08,91.38999938964844,92.0,90.1500015258789,91.87000274658205,9153.0,-0.004249285191060714,4.000010310022373,-0.6153898822332824,43.89928798839976,45.576920984000935,0.5324127510644701,1.7232619899803865,-4.419499802886378,-11.307329694029406,28.32943963055189,1.8499984741210938,0.1602876782325353,-1.4970001220703182,-5.234429124420586,2.24042888027995,-3.3657146232454522,0.37171437910481586,3.2988359979006816,83.14916719531446,30.545287515044507,1.8687145011751365,9,-0.7000007629394531,0.5849990844726562,-7.392499923706055,-11.43499755859375,11.819999694824219,1,0.06138527900008928,1.426232583735648,91.77999877929688,4.850080109864613,91.0,-1.1904734224398956,91.0,0.06138527900008928
2456,2009-09-09,91.13999938964844,91.5,89.83000183105469,91.0,5488.0,-0.00273552906958785,2.8837139156508935,-0.2916633553206621,24.999983998740376,43.81817805800985,0.5134690042852981,1.9769611395990125,-4.098789540341329,-10.904371538953455,27.42243003696647,1.6699981689453125,-0.5710952471466157,-1.685000228881833,-5.498214434706128,2.1282139769424617,-3.5916073317939805,0.22160687403031432,3.0441289471701936,72.25803117224474,24.589889965357834,1.9066071029121445,9,-0.4500007629394531,1.7550010681152344,-6.837497711181641,-11.18499755859375,11.470001220703125,2,0.07033139900193364,4.000010310022373,91.38999938964844,1.426232583735648,91.77999877929688,4.850080109864613,91.0,0.07033139900193364
2457,2009-09-10,91.11000061035156,92.0,90.83999633789062,91.13999938964844,13875.0,-0.0003291505321239008,-3.070135988863904,-0.21427792915531335,27.46542158593097,41.532844478022646,0.45141610317877223,2.0332338879211704,-4.015024351609256,-10.747659405508628,26.20675684798076,1.160003662109375,-1.2454523505967359,-1.66549911499024,-5.543492421430301,2.212494191449821,-3.6044957682102705,0.2734975382297904,2.6097972397950144,58.98616863437238,14.124000505746821,1.9389966532200313,9,-0.5900001525878906,2.8249969482421875,-6.48499870300293,-11.154998779296875,9.629997253417955,3,0.10372074289250444,2.8837139156508935,91.13999938964844,4.000010310022373,91.38999938964844,1.426232583735648,91.77999877929688,0.10372074289250444
2458,2009-09-11,91.0,91.4000015258789,90.41999816894531,91.4000015258789,16948.0,-0.001207338487703491,3.899998092658643,13.333926754832147,29.919661487457446,39.247144352941355,0.2770127252422725,1.9162059728912055,-3.7598714237729496,-10.523711016647368,24.860801741168224,0.9800033569335938,-1.5171243232642837,-1.5689998626708928,-5.357913030046376,2.2199133047045905,-3.4634564463586344,0.32545672101684886,2.292613802408283,53.91701180623431,10.24613515784241,1.8944565836877438,9,-0.4799995422363281,2.93499755859375,-5.329999923706055,-10.0,12.160003662109375,4,0.13252744569883257,-3.070135988863904,91.11000061035156,2.8837139156508935,91.13999938964844,4.000010310022373,91.38999938964844,0.13252744569883257
2459,2009-09-14,89.19000244140625,90.80999755859376,89.19000244140625,90.80999755859376,4637.0,-0.019890083061469777,-1.0000000000000175,4.049972343550361,25.31859396026229,36.656933297151085,1.8031988289164929,3.7175444382855574,-1.758285308917749,-8.639790803005383,23.653830739704702,1.80999755859375,-1.426297705223675,-3.252497482299802,-7.319492477696542,0.8144975130969385,-5.285994979998179,-1.2189999846014246,3.709602037082803,0.0,-40.15707455220847,2.0334974976983733,9,0.9999961853027344,4.7449951171875,-1.5450000762939453,-6.215000152587891,13.409996032714844,0,0.16212578415357948,3.899998092658643,91.0,-3.070135988863904,91.11000061035156,2.8837139156508935,91.13999938964844,0.16212578415357948
2460,2009-09-15,90.77999877929688,91.5,89.6500015258789,89.98999786376953,25243.0,0.01782706911500731,-1.5170157000129751,-0.48765635596412804,39.532863865257774,36.09892574286987,0.050803983352111004,2.0748328577772384,-3.168116968722785,-10.113614670496702,22.475499774329556,2.30999755859375,-1.578663309615294,-1.5615009307861385,-5.690964005233653,2.5679621436613758,-3.6262324680099027,0.5032306064376257,1.75803712118649,56.583548730424205,12.679154982140076,2.064731537223758,9,-0.3299980163574219,2.1599998474121094,-1.3599987030029297,-6.029998779296875,11.319999694824219,1,0.1125798783667078,-1.0000000000000175,89.19000244140625,3.899998092658643,91.0,-3.070135988863904,91.11000061035156,0.1125798783667078
2461,2009-09-16,92.5,92.76000213623048,90.70999908447266,91.48999786376952,14355.0,0.018946918306143257,1.67973132676108,1.2784822351203016,52.06953872427286,37.518322195880415,-1.392345714058564,0.3092556076486517,-4.650402425967627,-11.674327994301791,21.39744349552925,2.0500030517578267,-1.706084003182113,0.19750022888183594,-3.9093139296273307,4.304314387391003,-1.8559068503727474,2.2509073081364193,-4.120002746582031,92.7170263737716,43.17736979433118,2.0534070792545855,9,-1.5249977111816406,0.4399986267089844,-2.532501220703125,-7.75,4.9199981689453125,2,0.11578377388619088,-1.5170157000129751,90.77999877929688,-1.0000000000000175,89.19000244140625,3.899998092658643,91.0,0.11578377388619088
2462,2009-09-17,94.0999984741211,95.0,90.80999755859376,92.5,18449.0,0.01729728080130921,1.4647062123438976,1.5841535544593872,54.33753853059372,38.2521606819104,-2.8009111635099657,-1.6095411123064736,-5.979198153649875,-13.128068259346264,19.81106717186074,4.190002441406236,-1.7278725438843878,1.9474987030029354,-1.6029835418256653,5.497980947831536,0.17225758058863505,3.7227398254172357,-5.632401123046876,84.50943366494732,32.21986782102683,1.7752411224142988,9,-2.0049972534179688,-1.1599998474121094,-3.9399986267089844,-9.349998474121094,6.680000305175781,3,0.09043573086317158,1.67973132676108,92.5,-1.5170157000129751,90.77999877929688,-1.0000000000000175,89.19000244140625,0.09043573086317158
2463,2009-09-18,95.0,96.0999984741211,93.6999969482422,93.6999969482422,25195.0,0.009564309675588634,-2.6923013721141005,0.812502682211564,60.90697437200588,39.8277627236579,-3.43507818686426,-2.728176406511153,-6.541655899429202,-13.884194538854857,18.18596294985047,2.400001525878892,-1.4494714214831248,2.897500228881839,-0.4470362224775499,6.2420366802412275,1.2252320032021373,4.56976845456154,-6.271106542968752,84.08105491069408,27.78431566140459,1.6722682256796975,9,-2.354999542236328,-2.0600013732910156,-4.790000915527344,-10.25,2.75,4,0.06042103014494238,1.4647062123438976,94.0999984741211,1.67973132676108,92.5,-1.5170157000129751,90.77999877929688,0.06042103014494238
2464,2009-09-21,97.0999984741211,97.0999984741211,94.62999725341795,95.0,15409.0,0.02210524709601147,1.352383824218636,1.6153796495181931,68.06609068960773,42.51296302379212,-5.2535398897453405,-4.9147641490785645,-8.333034007171037,-15.825528032470004,17.186841548029026,2.470001220703139,-1.0659663007752016,4.892498779296872,1.0675907890909002,8.717406769502844,2.9800447841938933,6.804952774399851,-7.928838716064462,100.0,37.6239330487052,1.9124539951029833,9,-3.954998016357422,-4.159999847412109,-6.8899993896484375,-12.349998474121094,-1.0,0,0.06240994112480225,-2.6923013721141005,95.0,1.4647062123438976,94.0999984741211,1.67973132676108,92.5,0.06240994112480225
2465,2009-09-22,93.8499984741211,97.0,93.8499984741211,96.70999908447266,6265.0,-0.0334706493416288,-1.2027977997471095,-1.3619060421215545,62.87348533607921,46.72112983905198,-1.808025368272098,-1.8501974096821243,-4.8325733748833954,-12.443890815662371,16.195038735396963,3.25,-0.9477094843290104,1.6999988555908203,-1.9799823942020822,5.379980105383723,-0.13999176930563806,3.5399894804872787,-4.044531618779303,49.13927526714823,-16.52691549295117,1.8399906248964524,9,-0.7049980163574219,-0.9099998474121094,-3.1799983978271484,-9.099998474121094,1.1200027465820312,1,0.09323388537308075,1.352383824218636,97.0999984741211,-2.6923013721141005,95.0,1.4647062123438976,94.0999984741211,0.09323388537308075
2466,2009-09-23,94.9000015258789,96.79000091552734,93.5999984741211,95.36000061035156,11155.0,0.01118809876216842,-1.0849653810576916,0.16083880640015366,62.516055768054564,50.615644748176834,-2.535184307782231,-2.9158050762332124,-5.634093414950172,-13.370621970191493,15.361924203015235,3.19000244140625,-0.8295942129669243,2.665001678466794,-1.191401330999554,6.521404687933142,0.736800173733613,4.593203183199975,-4.51097214103477,65.02390098527118,-1.7018586291907951,1.9282015047331775,9,-1.7550010681152344,-1.9600028991699219,-2.9475040435791016,-10.150001525878906,2.0999984741210938,2,0.07586930276580417,-1.2027977997471095,93.8499984741211,1.352383824218636,97.0999984741211,-2.6923013721141005,95.0,0.07586930276580417
2467,2009-09-24,92.44000244140624,95.23999786376952,91.98999786376952,93.8000030517578,6048.0,-0.02592201311821729,-1.8760937668791184,2.956528950292737,53.991139072410725,53.290253368727186,0.14898286987693155,-0.44391152630151964,-2.9223160081146915,-10.722165229406059,14.737108880225389,3.25,-0.6747185266687978,0.18300247192381391,-3.6727759897753316,4.038780933622959,-1.7448867589257588,2.1108917027733867,-1.5140955294199472,8.806350760998397,-56.195105439068286,1.92788923084957,9,0.7049980163574361,0.4999961853027486,-0.4875049591064311,-7.690002441406236,3.069999694824247,3,0.05387273470374132,-1.0849653810576916,94.9000015258789,-1.2027977997471095,93.8499984741211,1.352383824218636,97.0999984741211,0.05387273470374132
2468,2009-09-25,92.4800033569336,93.3000030517578,91.0,92.16000366210938,8178.0,0.00043272300379593176,1.3469429858194597,-0.235293787656094,52.02313515277535,56.257424612339754,0.3810720568898631,-0.5532311750421997,-2.677480479815671,-10.624254265411537,13.78310712918282,2.3000030517577983,-0.22876419758848954,0.24900321960448935,-3.5926669895928853,4.090673428801864,-1.671831884994205,2.169838324203184,4.6199951171875,24.26235618275031,-37.30537772166069,1.920835104598689,9,0.8949966430664062,0.4599952697753906,-0.5275058746337891,-7.730003356933594,2.3699951171875,4,0.08974908219162603,-1.8760937668791184,92.44000244140624,-1.0849653810576916,94.9000015258789,-1.2027977997471095,93.8499984741211,0.08974908219162603
2469,2009-09-28,97.16999816894531,97.68000030517578,93.11000061035156,94.94000244140624,10609.0,0.050713609880725485,1.8123075045072115,6.968743294471112,63.37963247495543,58.907065568972826,-3.417283274102658,-5.114822280113657,-7.027103725441592,-15.147664998227498,13.45425138816636,5.1999969482421875,0.3008616568402829,4.690998077392578,0.2598707775949407,9.122125377190216,2.4754344274937665,6.90656172729139,-6.1699981689453125,92.36523783037389,32.14242736676965,2.2155636498988183,9,-2.9749984741210938,-4.1399993896484375,-5.715000152587891,-12.419998168945312,-5.569999694824219,0,0.005968939405003093,1.3469429858194597,92.4800033569336,-1.8760937668791184,92.44000244140624,-1.0849653810576916,94.9000015258789,0.005968939405003093
2470,2009-09-29,96.9800033569336,97.9000015258789,95.41000366210938,97.9000015258789,11320.0,-0.001955282655057622,4.413049607748826,-0.412556023127713,63.556192794999006,60.18336046572017,-2.5203740060798054,-4.765104084019555,-6.456465714979416,-14.748186754631377,13.011629750924625,2.4899978637695312,0.8227165285629638,4.244503021240234,-0.6072630880975254,9.096269130577994,1.8186199665713474,6.670386075909121,-5.980003356933594,86.66669615224288,26.81100280692177,2.4258830546688825,9,-2.6250038146972656,-3.8400039672851562,-5.065004348754883,-12.230003356933594,-0.3800048828125,1,-0.00907408591824499,1.8123075045072115,97.16999816894531,1.3469429858194597,92.4800033569336,-1.8760937668791184,92.44000244140624,-0.00907408591824499
2471,2009-09-30,95.69000244140624,98.0,94.7300033569336,98.0,10119.0,-0.013301720673070339,1.8311689169551086,2.510871908845155,60.043869042041955,60.81739718921442,-0.8161070162148576,-3.173943963834162,-4.7994109720077205,-13.201225759451205,13.540647201746545,3.2699966430664062,1.6173540082475455,2.6600021362304602,-2.1564301981810416,7.476434470641962,0.2517859690247093,5.068218303436211,-4.414002380371073,67.00003487723194,6.743770658027444,2.408216167205754,9,-1.1900024414062358,-2.5000038146972514,-3.775003433227525,-10.940002441406236,5.309997558593764,2,-0.007524309774618154,4.413049607748826,96.9800033569336,1.8123075045072115,97.16999816894531,1.3469429858194597,92.4800033569336,-0.007524309774618154
2472,2009-10-01,95.0,96.25,94.33999633789062,96.25,5955.0,-0.007210810155729108,2.056005859375,0.5411261130340549,58.55432372794963,60.555991562097056,0.016747521252625575,-2.286116945540826,-3.801800191667695,-12.26732280979617,14.037283678471042,1.910003662109375,2.1236809818233127,1.7699996948242216,-3.023649494422301,6.563648884070744,-0.6268248997990469,4.16682428944749,-3.320559942626943,57.14285714285714,-3.7535436997384934,2.396824594623263,10,-0.5,-1.8100013732910156,-3.085000991821289,-10.25,8.0,3,0.021052631578947434,1.8311689169551086,95.69000244140624,4.413049607748826,96.9800033569336,1.8123075045072115,97.16999816894531,0.021052631578947434
2473,2009-10-02,94.37999725341795,96.77999877929688,93.48999786376952,95.0,12999.0,-0.006526344700863662,-1.7416656865019995,0.4960021972656364,61.69444800681586,59.84803126400908,0.6029619262885859,-1.4755627241023745,-2.9127696833066494,-11.427222158327467,14.428599467020453,3.290000915527358,2.3404595968231945,0.9809970855712749,-3.719035773410326,5.681029944552876,-1.3690193439195184,3.331013515062068,-2.321323599487286,25.971304735841645,-40.8671591955862,2.350016429490799,10,0.12000274658204546,-1.1899986267089702,-2.354997634887681,-9.629997253417955,10.630004882812528,4,0.011972927693337132,2.056005859375,95.0,1.8311689169551086,95.69000244140624,4.413049607748826,96.9800033569336,0.011972927693337132
2474,2009-10-05,93.95999908447266,93.95999908447266,91.6999969482422,93.5199966430664,4798.0,-0.004450076087813115,9.272679983354076,-0.7096782132529217,57.564226481988335,59.258113613554535,0.5930791024216262,-0.931635924529445,-2.226301141258034,-10.833957920990173,14.32925069763836,2.680000305175753,2.4047499836172648,0.45199890136719034,-4.190706783909093,5.0947045866434735,-1.8693539412709441,2.773351744005325,4.040000915527344,35.87303240432366,-30.929874219707322,2.321352842638139,10,0.5400009155273438,-0.7700004577636719,-1.6124992370605469,-8.939998626708984,14.040000915527344,0,0.009472109390383343,-1.7416656865019995,94.37999725341795,2.056005859375,95.0,1.8311689169551086,95.69000244140624,0.009472109390383343
2475,2009-10-06,97.0,98.88999938964844,94.73999786376952,94.73999786376952,8599.0,0.03235420333278527,-2.672564250581454,5.136339991677103,60.07162206281922,58.98650986852839,-2.1826311952661968,-3.7205550210920535,-4.946117347963991,-13.695467032375433,14.883228794491544,4.930000305175781,2.3749526377552286,3.2114997863769474,-1.5682696728986372,7.991269245652532,0.8216150567391622,5.601384516014733,-5.300003051757798,73.71350837429219,9.767684562535294,2.38988472963779,10,-2.0550003051757812,-3.365001678466797,-4.674999237060547,-11.85000228881836,11.709999084472656,1,-0.05567011882349393,9.272679983354076,93.95999908447266,-1.7416656865019995,94.37999725341795,2.056005859375,95.0,-0.05567011882349393
2476,2009-10-07,97.5500030517578,99.5,97.5500030517578,98.6999969482422,14406.0,0.005670134554204065,-2.39131703951378,-0.5088463758722408,58.10240589308882,59.44331729304817,-2.5895155777560888,-3.9692181027438522,-5.1706803704483235,-14.070590229956096,15.652175477009314,2.5,2.0393758988903414,3.44100265502928,-1.4493610390651384,8.331366349123698,0.9958208079820707,5.886184502076489,-5.850006103515597,75.00004890635584,13.091293638335003,2.4451818470472078,10,-2.3000030517577983,-3.610004425048814,-5.225002288818345,-12.10500335693358,9.549995422363295,2,-0.009738642213395488,-2.672564250581454,97.0,9.272679983354076,93.95999908447266,-1.7416656865019995,94.37999725341795,-0.009738642213395488
2477,2009-10-08,100.55999755859376,102.0,98.51000213623048,99.0999984741211,10958.0,0.03085591402020693,-1.6439460276450995,-1.2695711594087329,61.880339762458426,60.53856224967962,-4.835012650555399,-6.571886757645885,-7.909617447588019,-16.845869924204877,16.489394541655543,4.449996948242202,2.094649029085133,5.978497314453136,0.515596338731342,11.44139829017493,3.247046826592239,8.709947802314034,-8.548000488281247,86.01939791502795,25.803446591390497,2.7314504878608985,10,-3.7099990844726705,-5.109996795654311,-8.892498016357436,-15.114997863769545,10.389999389648438,3,0.004375521599927046,-2.39131703951378,97.5500030517578,-2.672564250581454,97.0,9.272679983354076,93.95999908447266,0.004375521599927046
2478,2009-10-09,103.05999755859376,103.1999969482422,100.86000061035156,100.86000061035156,4749.0,0.02486078023762195,-1.1272723489551313,1.5068481697280018,62.52100888824634,60.443159628934175,-6.3435011983665675,-8.560982505551749,-10.074262354070427,-19.118185585526547,17.645236608700216,2.6399993896484375,2.1647534632173233,7.875497436523446,1.4922758568568213,14.25871901619007,4.683886646690141,11.067108226356751,-10.4487203125,98.78261400305706,41.79804436455781,3.1916107898333093,10,-5.6100006103515625,-6.8649978637695455,-11.219999313354506,-17.614997863769545,10.440002441406236,4,-0.0005821614594901936,-1.6439460276450995,100.55999755859376,-2.39131703951378,97.5500030517578,-2.672564250581454,97.0,-0.0005821614594901936
2479,2009-10-12,103.6500015258789,104.25,102.62999725341795,103.0,4508.0,0.005724859123441117,-1.3309274332979952,0.2954556488809031,73.17881583420608,61.51233996662385,-6.613088696984903,-8.44512082299886,-10.364787462638603,-19.468695400811583,19.464663998087172,1.6200027465820455,2.6287553313524796,7.742501449584964,0.9552480381086212,14.529754861061306,4.3488747438467925,11.136128155323135,-10.191626703613267,93.69086919722905,34.23861728124878,3.3936267057381726,10,-5.6750030517578125,-6.930000305175781,-11.867502212524414,-17.40500259399414,7.5499954223632955,0,0.013121086254996417,-1.1272723489551313,103.05999755859376,-1.6439460276450995,100.55999755859376,-2.39131703951378,97.5500030517578,0.013121086254996417
2480,2009-10-13,101.0,104.66999816894531,100.63999938964844,104.66999816894531,7035.0,-0.025566825729541942,1.1961857166021528,-5.646137774804277,63.412486911091364,61.886630840962674,-3.7245599460474637,-5.259881692875595,-7.419293472160234,-16.581799289561275,20.82365939601885,4.029998779296875,3.1329309308071913,4.581499862670896,-2.118652638575057,11.281652363916848,1.2314236120479194,7.931576113293872,-6.46246265996092,48.45504654791102,-9.867259597644669,3.3500762506229758,10,-2.81500244140625,-4.069999694824219,-9.167501449584961,-13.580001831054688,11.0,1,0.06930693069306937,-1.3309274332979952,103.6500015258789,-1.1272723489551313,103.05999755859376,-1.6439460276450995,100.55999755859376,0.06930693069306937
2481,2009-10-14,103.20999908447266,103.66999816894531,101.1999969482422,101.1999969482422,6491.0,0.02188117905418463,-1.4577100453588105,-0.547684779038484,73.94396991121204,63.59659152799183,-5.314550316563725,-6.984472208627054,-9.358121208927273,-18.5559341892765,21.786341100496216,2.6699981689453125,3.0613599653812855,6.255998992919928,-0.8265491274600265,13.338547113299882,2.7147249327299505,9.797273053109905,-7.456566444964835,76.29870089657823,11.22910913844666,3.541274060189975,10,-5.025001525878906,-6.279998779296875,-11.877500534057617,-14.915000915527344,9.790000915527344,2,0.05328941041360258,1.1961857166021528,101.0,-1.3309274332979952,103.6500015258789,-1.1272723489551313,103.05999755859376,0.05328941041360258
2482,2009-10-15,102.61000061035156,104.0,101.9800033569336,104.0,4120.0,-0.005813375442722535,1.9064712662604972,-0.6915412499288353,71.97396803729897,64.73876042026774,-3.935401172760322,-6.0230410919365625,-8.590204404763682,-17.72132565806291,22.08615328523739,2.0199966430664062,2.999519455286901,5.2305004119873075,-2.1465026485420964,12.607503472516711,1.5419988817226056,8.91900194225201,-5.786580107311238,48.883419787209874,-20.466148437305208,3.688501530264702,10,-4.4250030517578125,-5.680000305175781,-10.817501068115234,-14.165000915527344,11.659996032714844,3,0.04375789725233248,-1.4577100453588105,103.20999908447266,1.1961857166021528,101.0,-1.3309274332979952,103.6500015258789,0.04375789725233248
2483,2009-10-16,100.73999786376952,103.4499969482422,100.61000061035156,102.61000061035156,4184.0,-0.018224371264582095,-1.66666666666668,1.3453263077007622,58.82352719333738,64.87868272152873,-1.193909937586156,-3.900967971594767,-6.704015784899539,-15.613868360522119,21.871355470071798,2.839996337890639,3.0880305895324938,3.0734977722167827,-4.360129547044394,10.50712509147796,-0.6433158874138059,6.790311431847371,-2.974988040820591,3.2019047189521297,-60.62410827576392,3.716813659630587,10,-1.0349998474120952,-3.809997558593736,-8.512498855590806,-12.294998168945298,16.760002136230483,4,0.1013500029876877,1.9064712662604972,102.61000061035156,-1.4577100453588105,103.20999908447266,1.1961857166021528,101.0,0.1013500029876877
2484,2009-10-19,103.16000366210938,104.23999786376952,101.9000015258789,101.9000015258789,5355.0,0.024022293524488925,-2.714273604156174,-0.6737969441667806,63.75778352303201,65.28825621710794,-2.4268656206287886,-6.159495923295424,-9.010392182027132,-17.79430716495773,21.433453618571747,3.5,3.35968633178544,5.190503311157229,-2.6298593952133444,13.010866017527803,1.2803219579719354,9.100684664342523,-4.566395237640876,62.807994708278834,1.7938782309834167,3.9101813531852887,10,-2.0500030517578125,-6.230003356933594,-10.932504653930664,-14.715003967285156,13.799995422363281,0,0.10023260925579525,-1.66666666666668,100.73999786376952,1.9064712662604972,102.61000061035156,-1.4577100453588105,103.20999908447266,0.10023260925579525
2485,2009-10-20,102.5999984741211,104.12999725341795,101.80999755859376,104.12999725341795,4083.0,-0.00542851074164874,2.032681759250044,-1.2142826867533236,65.8996551151483,66.15461724178121,-1.1051851580879202,-5.175713221589646,-8.283538403777982,-17.00082832097125,21.338931553848212,2.3199996948241903,3.641750147000238,4.192998123168948,-3.6360159067963878,12.022012153134284,0.2784911081862731,8.107505138151623,-3.2772232803153827,54.82091926917513,-5.211462459452385,3.9145070149826697,10,-1.0099983215332031,-5.439998626708984,-10.537500381469727,-14.154998779296875,13.370002746582031,1,0.08382064914250753,-2.714273604156174,103.16000366210938,-1.66666666666668,100.73999786376952,1.9064712662604972,102.61000061035156,0.08382064914250753
2486,2009-10-21,102.0999984741211,102.5500030517578,99.86000061035156,101.5,10830.0,-0.004873294419454721,2.5866516792212444,-0.3921561783185436,66.48094972785323,66.66579612682509,0.12081037738539635,-4.330687073516771,-7.630665471981757,-16.272043362690027,21.07468228147763,2.7399978637695312,4.129239836059412,3.332998275756836,-4.479153322370081,11.145149873883753,-0.5730775233066225,7.239074074820294,2.5699996948242188,51.141535808533604,-8.873981020965857,3.9060757990634585,10,0.16500091552734375,-4.409999847412109,-10.404998779296875,-13.654998779296875,9.090003967285142,2,0.09696377741267281,2.032681759250044,102.5999984741211,-2.714273604156174,103.16000366210938,-1.66666666666668,100.73999786376952,0.09696377741267281
2487,2009-10-22,97.41999816894531,100.5999984741211,97.41999816894531,100.5999984741211,10297.0,-0.045837417973732864,1.0,-5.300013987258879,55.93749860301692,65.93429498402182,4.81489917261753,0.7816047278626002,-2.839995760199102,-11.391183199854439,21.23996347919961,4.680000305175781,4.241303891140248,-1.5960018157959013,-8.857067864697797,5.665064233105994,-5.226534840246842,2.0345312086550393,7.153800048828131,0.0,-61.66481015614883,3.6305330244509464,10,3.625,0.31999969482421875,-5.462497711181641,-8.974998474121094,17.77999877929689,3,0.15992611500603737,2.5866516792212444,102.0999984741211,2.032681759250044,102.5999984741211,-2.714273604156174,103.16000366210938,0.15992611500603737
2488,2009-10-23,100.77999877929688,100.9800033569336,98.1999969482422,98.1999969482422,5872.0,0.03448984472905314,-1.1550421982103591,-0.8113212526600868,61.94813565130638,64.68644163036629,1.2264425805654042,-2.0287117635693335,-6.14568256144392,-14.492820459340209,21.890735213500054,3.5600051879882812,4.488624957595789,1.3489990234375,-5.258533749946352,7.956531796821352,-1.954767363254419,4.652765410129419,3.507647436523442,49.266873324078226,-15.013507326941955,3.3037663866919256,10,0.2649993896484375,-2.9449996948242188,-8.26249885559082,-12.334999084472656,12.370002746582031,4,0.13385590421877214,1.0,97.41999816894531,2.5866516792212444,102.0999984741211,2.032681759250044,102.5999984741211,0.13385590421877214
2489,2009-10-26,97.75,100.0500030517578,96.30999755859376,100.0,8578.0,-0.030065477435978316,2.182975131484983,-0.8720924043221424,51.31440524178992,63.342210333777246,3.723029702275184,1.1035466424296914,-2.985527807447994,-11.17602400448078,21.20788937000308,4.470001220703111,4.321533817542388,-1.7099998474121065,-8.280738591681327,4.860738896857114,-4.995369219546717,1.575369524722504,6.26294029394532,18.41435418928888,-42.827411990379765,3.285369372134612,10,2.5249977111816406,0.08499908447265625,-4.957500457763672,-9.305000305175781,18.75,0,0.20204603580562663,-1.1550421982103591,100.77999877929688,1.0,97.41999816894531,2.5866516792212444,102.0999984741211,0.20204603580562663
2490,2009-10-27,96.0999984741211,97.5,95.12999725341795,96.76000213623048,5465.0,-0.016879811006433876,1.2149564696571182,0.29333496093750633,47.55314889415027,60.40989688743705,5.146030750874374,2.829299757591272,-1.2566769483310338,-9.264110394569627,20.560021812419013,2.6200027465820455,3.878909454551689,-3.3160011291503935,-9.967948094187037,3.3359458358862497,-6.641974611668715,0.009972353367928122,7.450765255703132,13.072782516156089,-44.51073364755916,3.3259734825183216,10,3.584999084472642,1.7350006103515625,-3.0574989318847656,-7.654998779296875,21.01000213623047,1,0.21706556650954556,2.182975131484983,97.75,-1.1550421982103591,100.77999877929688,1.0,97.41999816894531,0.21706556650954556
2491,2009-10-28,94.97000122070312,96.8000030517578,92.51000213623048,95.43000030517578,11954.0,-0.011758556413736798,1.681246736650373,0.6969644425948895,39.92794006460923,56.84922711269374,5.570010975532469,4.113491464546371,-0.07480939043648505,-7.8786677550846775,20.442850371366713,4.290000915527315,3.075128305346297,-4.409998321533209,-11.154006487876018,2.3340098448096,-7.782002404704613,-1.0379942383618044,7.907101191008593,29.04366859428189,-23.912534310185357,3.3720040831714013,10,3.404998779296875,2.8649978637695312,-1.9275016784667969,-6.525001525878906,21.15000152587892,2,0.22112245688191146,1.2149564696571182,96.0999984741211,2.182975131484983,97.75,-1.1550421982103591,100.77999877929688,0.22112245688191146
2492,2009-10-29,97.0,98.08999633789062,90.0,93.3499984741211,12875.0,0.021375157978352766,1.775301675458582,-7.934801718275754,38.89297206714533,54.63472098756129,2.973211878768865,2.3621171505335354,-2.151428497528997,-9.637386365702,20.71085511414416,8.089996337890625,2.7029527095696864,-2.479999542236328,-9.00634809870742,4.046349014234764,-5.743173820471867,0.7831747359992107,4.840392384163593,63.752257375947686,15.907356348011099,3.2631742782355437,10,0.11999893188476562,0.33499908447265625,-3.957500457763672,-7.710002899169922,20.0500030517578,3,0.14628868496295078,1.681246736650373,94.97000122070312,1.2149564696571182,96.0999984741211,2.182975131484983,97.75,0.14628868496295078
2493,2009-10-30,95.51000213623048,98.0999984741211,95.51000213623048,97.12000274658205,11330.0,-0.015360802719273425,-2.217385535431635,-0.4410958732308696,35.55713786783123,51.5013159147612,4.071476016351966,4.154095413006914,-0.6908644130611066,-7.885052305529953,21.370630292275866,2.589996337890611,1.7937606729069557,-4.026497650146467,-10.384332957670651,2.3313376573777163,-7.205415303908552,-0.8475799963843826,4.909543161833483,54.825875254503075,12.252244778899879,3.178917653762091,10,1.5549964904785014,1.8249969482421733,-2.467502593994155,-6.220005035400405,22.489997863769517,4,0.20615636448135488,1.775301675458582,97.0,1.681246736650373,94.97000122070312,1.2149564696571182,96.0999984741211,0.20615636448135488
2494,2009-11-02,94.8499984741211,98.22000122070312,93.04000091552734,95.08000183105469,14011.0,-0.006910309363913458,-1.6909103159363252,0.14285917375110177,38.25887903583601,48.430118572615385,3.8316841451715504,5.148142240008099,-0.036332770139637205,-6.931952749791719,23.00560897459974,5.180000305175781,0.8853770273858572,-4.731001281738287,-10.935094346029985,1.4730917825534107,-7.833047813884136,-1.6289547495924381,4.319201388175202,59.002405764925584,16.463346904257065,3.10204653214585,11,1.4250030517578125,2.4850006103515625,-1.6924991607666016,-5.560001373291016,22.48999786376953,0,0.1929362503548251,-2.217385535431635,95.51000213623048,1.775301675458582,97.0,1.681246736650373,94.97000122070312,0.1929362503548251
2495,2009-11-03,91.5999984741211,94.08999633789062,89.01000213623047,94.08999633789062,11965.0,-0.03426462891179416,3.0803201284435717,10.825919660331044,28.681608655646897,44.230191786814686,5.9868207040257175,8.403707340016027,3.1703171055409314,-3.3854596448782246,23.536112544547372,5.839996337890625,0.3862093080699651,-7.711001205444333,-14.795572758953341,-0.6264296519353252,-11.253286982198844,-4.168715428689822,6.620002746582031,28.12156998209867,-9.727954097990114,3.542285776754505,11,3.3950042724609375,5.240001678466797,2.012500762939453,-2.3100013732910156,27.080001831054688,1,0.27183408232166806,-1.6909103159363252,94.8499984741211,-2.217385535431635,95.51000213623048,1.775301675458582,97.0,0.27183408232166806
2496,2009-11-04,96.5999984741211,96.5999984741211,91.0,92.01000213623048,15239.0,0.05458515374771111,1.4400884279113062,-1.843373604723482,40.499526147972574,42.51486151403198,0.13924277067280855,3.508783316546925,-1.7577980112275498,-8.049057736740878,23.61569770953583,5.599998474121094,-0.39393683888521025,-2.663500976562503,-9.810252538048942,4.483250584923937,-6.236876757305723,0.909874804180717,1.6200027465820312,82.41039188252223,44.05816242950233,3.5733757807432176,11,-1.6049957275390625,0.24000167846679688,-2.852499008178711,-7.310001373291016,21.6300048828125,2,0.2123188660476536,3.0803201284435717,91.5999984741211,-1.6909103159363252,94.8499984741211,-2.217385535431635,95.51000213623048,0.2123188660476536
2497,2009-11-05,101.0,102.36000061035156,95.0500030517578,95.5999984741211,11347.0,0.0455486707596342,-1.2492326580724316,1.1764718593131913,50.38056506189614,41.229575892986404,-4.134296563295678,-0.9028539611501714,-5.994618734213191,-12.128843401767824,22.51125573579259,7.309997558593764,-1.1331124692442955,1.7145004272460938,-5.451737984760754,8.880738839252942,-1.8686187787573232,5.297619633249511,-11.989997863769531,89.81272834608995,45.07211031464087,3.5831192060034227,11,-5.314998626708984,-4.159999847412109,-7.155000686645508,-11.710002899169922,18.589996337890625,3,0.14970299749091143,1.4400884279113062,96.5999984741211,3.0803201284435717,91.5999984741211,-1.6909103159363252,94.8499984741211,0.14970299749091143
2498,2009-11-06,103.0,104.11000061035156,100.1500015258789,100.1500015258789,8238.0,0.01980198019801982,-1.7789482137837802,0.5277773460734767,49.76288732059959,41.05718501285414,-6.466270083966407,-3.0647084915492826,-7.837071243018713,-13.825202046294336,20.938639746398174,3.9599990844726562,-1.8502585086936136,3.7175003051757756,-3.4421324410323137,10.877133051383865,0.137683932071738,7.297316678279813,-13.722997894287104,92.64900183762322,48.120331944670426,3.579816373104042,11,-6.439998626708984,-6.159999847412109,-9.155000686645508,-13.710002899169922,17.0,4,0.13640779661900782,-1.2492326580724316,101.0,1.4400884279113062,96.5999984741211,3.0803201284435717,91.5999984741211,0.13640779661900782
2499,2009-11-09,105.01000213623048,105.38999938964844,103.16000366210938,103.16000366210938,6910.0,0.01951458384689797,-1.4108081803672834,0.6491226191591649,53.42427322379731,41.7095321605927,-8.20051186144265,-5.23605389171378,-9.63745321245861,-15.513279343463367,19.006657724914465,2.3899993896484375,-1.9342649600521327,5.659502410888692,-1.6978906046150968,13.01689542639248,1.9808059031367975,9.338198918640586,-15.139680090332035,97.68011405900168,52.20393300144674,3.6786965077518916,11,-7.81000137329103,-7.81000137329103,-11.16500282287599,-15.260002136230483,15.189994812011719,0,0.12370248166377018,-1.7789482137837802,103.0,-1.2492326580724316,101.0,1.4400884279113062,96.5999984741211,0.12370248166377018
2500,2009-11-10,108.0,109.11000061035156,106.0,106.0,7347.0,0.028473457793959156,-2.1100006103515625,1.0810819727568448,57.82908901020958,43.69854871010384,-10.420839851598629,-8.08949305322625,-12.367159288009532,-18.116308777952554,18.090845369493007,4.0999984741210795,-2.433841968964643,8.2995002746582,0.005350709776351437,16.59364983954005,4.152425492217276,12.446575057099125,-17.19849731347655,93.87078645531855,47.082500226976215,4.147074782440927,11,-8.939998626708984,-8.939998626708984,-14.155000686645508,-17.604999542236328,12.440002441406236,1,0.08648144757306131,-1.4108081803672834,105.01000213623048,-1.7789482137837802,103.0,-1.2492326580724316,101.0,0.08648144757306131
2501,2009-11-11,108.70999908447266,109.58000183105469,106.37000274658205,109.4499969482422,6737.0,0.006574065596969048,5.419949188620054,-0.36999893188477273,66.74577458046815,46.79330454491749,-10.031806583426658,-8.818445314980806,-12.737162089379709,-18.4664099216439,17.159778819493855,3.209999084472642,-2.3072732927194153,8.734499359130865,-0.3742974153288259,17.843296133590556,4.180100971901027,13.288897746360703,-16.44381656404296,94.01236875655037,39.5993839988692,4.554398387229844,11,-9.414997100830078,-9.414997100830078,-14.420000076293945,-18.314998626708984,10.55999755859375,2,0.09171190603134849,-2.1100006103515625,108.0,-1.4108081803672834,105.01000213623048,-1.7789482137837802,103.0,0.09171190603134849
2502,2009-11-12,107.0999984741211,109.5999984741211,105.0,109.5,8290.0,-0.014810050813269915,2.538462441348995,3.243254667862567,59.88735900479845,49.49666244902496,-7.642104189401948,-7.2252609944239765,-10.837548963785082,-16.519783651591126,15.971614423166553,4.599998474121094,-1.9182039947475715,6.899998855590823,-2.6907667928951042,16.49076450407675,2.1046160313478595,11.695381679833787,-13.102434022628898,73.54496500165504,17.71759939896794,4.7953828242429655,11,-7.7949981689453125,-7.7949981689453125,-12.504999160766602,-16.699996948242188,11.010002136230469,3,0.10392161569919978,5.419949188620054,108.70999908447266,-2.1100006103515625,108.0,-1.4108081803672834,105.01000213623048,0.10392161569919978
2503,2009-11-13,110.9499969482422,111.0,108.0,108.6500015258789,5399.0,0.035947698683220786,1.4999984105438164,-0.9583308166943821,70.134224282795,53.03836747646485,-10.137702238345511,-10.826197527220742,-14.347226421337368,-20.040084004308923,15.408207307948402,3.9000015258789062,-1.0228608958926628,10.239497375488298,-0.4914404126235752,20.970435163600172,4.874028481432362,15.604966269544235,-15.080140414034545,99.36220567455965,37.199460868248075,5.3654688940559385,11,-10.944995880126967,-10.944995880126967,-14.799997329711928,-19.299995422363295,6.5,4,0.07787291236861371,2.538462441348995,107.0999984741211,5.419949188620054,108.70999908447266,-2.1100006103515625,108.0,0.07787291236861371
2504,2009-11-16,113.5,115.7699966430664,110.87999725341795,112.2300033569336,10126.0,0.022983353960319253,-1.463470271371375,0.5521735524853597,75.83135595044065,58.2772282869975,-10.911448037971084,-13.240692636843221,-16.545406055243262,-22.30129215423578,14.92890070720848,4.889999389648452,-0.09661312933106103,12.272500610351557,0.13987953466047998,24.405121686042634,6.206190072506018,18.338811148197095,-15.511923380581422,78.92295867587106,10.114826751580637,6.066310537845536,11,-10.115001678466797,-11.110000610351562,-16.677501678466797,-20.15500259399414,4.809997558593764,0,0.05726872246696035,1.4999984105438164,110.9499969482422,2.538462441348995,107.0999984741211,5.419949188620054,108.70999908447266,0.05726872246696035
2505,2009-11-17,111.1999969482422,113.72000122070312,111.0199966430664,113.5,6964.0,-0.020264344068350648,-1.0300758349299588,-1.811030812022024,73.28549911774883,61.92011417252818,-6.1897189039795535,-10.8180094656838,-13.90047921576057,-19.738105445865486,14.463050529824256,2.7000045776367188,1.1171391434313023,9.54249763488771,-3.378894683943642,22.46388995371906,3.0818014754720338,16.003193794303385,-10.366813125039968,57.567306227840696,-15.598634445015144,6.460696159415674,11,-5.789997100830092,-8.809997558593764,-13.852497100830092,-16.944995880126967,6.780006408691392,1,0.08093525401973745,-1.463470271371375,113.5,1.4999984105438164,110.9499969482422,2.538462441348995,107.0999984741211,0.08093525401973745
2506,2009-11-18,112.0,112.72000122070312,111.0999984741211,112.0,4097.0,0.007194272245620192,1.25,-0.0,72.30814302591408,64.35651172408573,-5.113212389605948,-11.424016062031399,-14.331091312856898,-20.335940346870586,14.794316244010291,1.6200027465820312,2.397879334675423,9.84750061035156,-3.8787118534507528,23.573713074153872,2.9843943784504035,16.710606842252716,-8.776926125619497,64.99537773307028,-8.974623656787628,6.863106231901156,11,-4.040000915527344,-9.610000610351562,-14.442501068115234,-17.435001373291016,7.300003051757798,2,0.07535716465541276,-1.0300758349299588,111.1999969482422,-1.463470271371375,113.5,1.4999984105438164,110.9499969482422,0.07535716465541276
2507,2009-11-19,113.0,114.43000030517578,112.51000213623048,114.43000030517578,11400.0,0.008928571428571397,1.6853115513276546,-100.0,76.39600250275365,67.31574674432507,-4.729344470824117,-11.80205200850611,-14.941497131261713,-21.134846358208307,16.156719344426833,2.4300003051757812,4.44529133393867,10.068500518798828,-4.281098373022033,24.41809941061969,2.8937010728884047,17.24329996470925,-7.769418482629746,64.35009215173567,-11.544089984423152,7.174799445910429,11,-3.5349998474121094,-10.610000610351562,-15.442501068115234,-18.435001373291016,6.8700027465820455,3,0.055486695956339815,1.25,112.0,-1.0300758349299588,111.1999969482422,-1.463470271371375,113.5,0.055486695956339815
2508,2009-11-20,114.2699966430664,114.5,113.0,114.38999938964844,3714.0,0.0112389083457205,7.823426455738809,0.08391798669391196,78.77889005216662,70.13292639192166,-4.729980859471283,-12.658606692336207,-15.795563341726364,-22.148975854300232,17.4722132484474,1.5,5.973837843631671,10.663997268676752,-4.504604340483979,25.832598877837484,3.0796964640963864,18.248298073257118,-7.3531087055847735,69.32514954551279,-8.346104025299255,7.584300804580364,11,-3.884998321533203,-11.879997253417969,-16.71249771118164,-18.784996032714844,4.230003356933594,4,0.03360465634106724,1.6853115513276546,113.0,1.25,112.0,-1.0300758349299588,111.1999969482422,0.03360465634106724
2509,2009-11-23,117.5,117.5,112.5,114.5,7070.0,0.028266416835758035,2.3333333333333335,-24.99942780850658,88.40449989354602,73.53019426784795,-6.70730419351321,-15.107704704421849,-18.505177201861997,-25.069797841055376,19.060240433557603,5.0,6.994503945204784,12.906500625610349,-3.199452212454986,29.012453463675683,4.853524206577674,20.959477044643023,-9.166614669624806,100.0,15.397579507551896,8.05297641903267,11,-6.25,-14.244998931884766,-19.1825008392334,-20.97500228881836,1.0,0,-0.00042555788730036515,7.823426455738809,114.2699966430664,1.6853115513276546,113.0,1.25,112.0,-0.00042555788730036515
2510,2009-11-24,116.95999908447266,118.16000366210938,115.44000244140624,117.04000091552734,6533.0,-0.004595752472573156,1.3448212359580245,-0.026667277018229168,84.79151369640134,75.53527639184051,-5.322371590035786,-13.623268365658816,-17.491590519723474,-24.237382318880904,20.398712867060738,2.720001220703139,7.987128875755886,11.32349967956543,-5.163764503611432,27.81076386274229,3.0798675879769917,19.567131771153868,-6.976623113564997,83.00278051242262,-1.7993833576327347,8.243632091588433,11,-5.379997253417969,-13.374996185302734,-17.939998626708984,-20.435001373291016,-0.30999755859375,1,0.011542394704928904,2.3333333333333335,117.5,7.823426455738809,114.2699966430664,1.6853115513276546,113.0,0.011542394704928904
2511,2009-11-25,115.97000122070312,117.5500030517578,115.97000122070312,116.4000015258789,7356.0,-0.008464414086174155,-6.348840510281867,5.374880793438871,78.95550809689598,77.6539596242958,-3.569626275544465,-11.57267385556625,-16.085195702065448,-22.940992432019016,21.057912391022388,1.5800018310546733,8.73985104809016,9.283501815795901,-7.017282843595609,25.58428647518741,1.133109486100139,17.433894145491664,-4.351299711555129,61.30740239503524,-21.916596141762213,8.150392329695759,11,-2.8899993896484375,-12.384998321533203,-16.595001220703125,-19.445003509521484,0.529998779296875,2,0.01733208687654675,1.3448212359580245,116.95999908447266,2.3333333333333335,117.5,7.823426455738809,114.2699966430664,0.01733208687654675
2512,2009-11-26,111.19000244140624,117.5,111.19000244140624,117.5,8268.0,-0.04121754530466937,1.0000000000000044,14.674402512375613,64.30318030843745,77.00606584936718,2.0691445156253963,-5.981777110238383,-10.987339393726316,-17.87433675988875,20.58942184206324,6.309997558593764,8.9966124796818,3.7940029144287024,-11.957584927640099,19.545590756497504,-4.081791006605698,11.669796835463103,6.970001220703139,0.0,-78.6431500067738,7.8757939210344,11,3.329998016357436,-7.604999542236314,-11.212503433227525,-14.665004730224595,3.559997558593764,3,0.07293821775591103,-6.348840510281867,115.97000122070312,1.3448212359580245,116.95999908447266,2.3333333333333335,117.5,0.07293821775591103
2513,2009-11-27,115.1999969482422,116.4000015258789,105.9000015258789,110.98999786376952,16013.0,0.03606434408479409,2.177000578263524,-0.6671950417380064,66.63401195844807,75.98413873914578,-1.4243769147640108,-8.897175124617391,-14.655340529497536,-21.546537419221224,19.65272808476425,10.5,8.996707142419865,6.819497680664071,-8.250689793033544,21.889685154361686,-0.7155960561847365,14.354591417512879,2.8206066894531148,75.85639316391446,-0.36306484655234783,7.535093736848807,11,-3.169994354248061,-11.61499404907228,-15.80749893188478,-18.67499923706056,1.8000030517577983,4,0.04053824585115229,1.0000000000000044,111.19000244140624,-6.348840510281867,115.97000122070312,1.3448212359580245,116.95999908447266,0.04053824585115229
2514,2009-11-30,113.1500015258789,117.86000061035156,111.79000091552734,114.0500030517578,5570.0,-0.01779509962386827,-2.3535884471664827,-0.21377713102083012,58.67295794170257,74.36052305291841,0.6378241767329484,-5.698035673745238,-12.347821284639167,-19.19709803483785,18.196814895357157,6.069999694824219,9.420589875795585,3.8545021057128963,-9.923468941344353,17.632473152770146,-3.0344834178157214,10.743487629241514,-7.25,59.135389369753625,-14.237802656385995,6.888985523528623,11,-1.1199989318847656,-9.564998626708984,-13.710002899169922,-16.625003814697266,3.3499984741210938,0,0.04728235441426376,2.177000578263524,115.1999969482422,1.0000000000000044,111.19000244140624,-6.348840510281867,115.97000122070312,0.04728235441426376
2515,2009-12-01,116.5,118.13999938964844,114.0500030517578,114.56999969482422,8132.0,0.029606702862968293,-1.754212231204531,-2.1444411477981093,62.04763735331465,73.22046686707404,-2.1023958927022193,-7.469928380613453,-15.291285834383828,-22.238385217670384,15.924586055029222,4.989997863769531,9.249626118107443,5.959500503540042,-5.367949903123716,17.2869509102038,0.2957753002081631,11.62322570687192,-10.599998474121094,86.60130983761978,15.184548931140313,5.663725203331881,12,-4.469997406005859,-12.914997100830078,-17.44500160217285,-19.97500228881836,-1.0,1,0.01716738197424883,-2.3535884471664827,113.1500015258789,2.177000578263524,115.1999969482422,1.0000000000000044,111.19000244140624,0.01716738197424883
2516,2009-12-02,117.11000061035156,117.66999816894531,114.62000274658205,117.66999816894531,3083.0,0.005236056741215078,9.892888283378696,-0.29015412955737657,65.97511010024387,72.06258993346184,-2.135930849457779,-6.813941267360036,-15.513132326649426,-22.54257357981041,14.470889960058786,3.049995422363267,8.645170267176624,5.544001007080084,-4.050576926079245,15.138578940239412,0.7467120405004266,10.341289973659741,-10.720399169921876,91.58497582466352,19.593169749772372,4.7972889665796625,12,-5.079998016357422,-13.52499771118164,-18.35000228881836,-20.585002899169922,-0.6100006103515625,2,-0.0039279231668964965,-1.754212231204531,116.5,-2.3535884471664827,113.1500015258789,2.177000578263524,115.1999969482422,-0.0039279231668964965
2517,2009-12-03,116.12000274658205,117.5,115.5500030517578,116.0,4364.0,-0.00845357235598898,-2.823536011608607,-0.21429155313354037,59.07974527946181,69.87379606982797,-0.7340068759159237,-4.883490030682154,-14.059176053008954,-21.23616282809087,14.688627843395013,1.9499969482422017,8.260406476299806,3.7980030059814567,-4.599158419274701,12.195164431237615,-0.4005777066466152,7.9965837186095285,-9.260385388183607,83.49675657178345,14.34884559971654,4.198580712628077,12,-4.090000152587905,-12.534999847412124,-18.015003204345717,-19.595005035400405,3.680000305175753,3,0.0032724530178254163,9.892888283378696,117.11000061035156,-1.754212231204531,116.5,-2.3535884471664827,113.1500015258789,0.0032724530178254163
2518,2009-12-04,117.0500030517578,117.94000244140624,114.91999816894531,114.91999816894531,4050.0,0.008008958690824075,-1.835678262364592,17.749634433210318,56.610808681998186,66.34116371298931,-1.3725288235338269,-4.96129805427482,-14.506134992520643,-21.8275580007291,15.302795227933352,3.0200042724609233,7.925532447289754,4.025503158569322,-3.3802943835763415,11.431300700714985,0.322604387496483,7.72840192964216,-9.73917041210936,82.83469921555366,14.306801310595574,3.702898771072833,12,-5.020000457763658,-13.465000152587876,-19.822504043579087,-20.525005340576158,-1.3000030517577983,4,-0.019649747900824632,-2.823536011608607,116.12000274658205,9.892888283378696,117.11000061035156,-1.754212231204531,116.5,-0.019649747900824632
2519,2009-12-07,118.0,119.4000015258789,116.7300033569336,117.86000061035156,3336.0,0.008116163378672603,-1.2250041325992143,0.06572726230729599,63.333347295632294,63.95692300179276,-2.5078715481945295,-5.1523845011025315,-15.10328794370244,-22.432383141014583,16.255498391557822,2.6699981689453125,7.391126915635979,4.326000213623047,-2.364199243068626,11.01619967031472,0.9809004852772176,7.671099941968876,-10.256000690351556,73.83173971635763,3.7555768974572317,3.345099728345834,12,-5.349998474121094,-13.794998168945312,-20.80000114440918,-21.47500228881836,-1.3000030517577983,0,-0.008474576271186418,-1.835678262364592,117.0500030517578,-2.823536011608607,116.12000274658205,9.892888283378696,117.11000061035156,-0.008474576271186418
2520,2009-12-08,117.33999633789062,118.06999969482422,116.5500030517578,116.7699966430664,6335.0,-0.005593251373808283,-2.00993344966417,4.071444141689374,60.52839002835151,61.90946543862115,-1.9984556604399302,-3.9597952049685716,-14.08470966812746,-21.409977468447167,16.40956474691163,1.5199966430664205,6.618422173093393,3.1989967346191435,-3.1170252016003417,9.515018670838629,0.040985766509407995,6.357007702728879,-8.896636895268358,56.903646149229594,-13.244510076509435,3.1580109681097412,12,-4.689994812011719,-13.134994506835938,-20.534996032714844,-20.814998626708984,-1.339996337890625,1,-0.007158653179703434,-1.2250041325992143,118.0,-1.835678262364592,117.0500030517578,-2.823536011608607,116.12000274658205,-0.007158653179703434
2521,2009-12-09,118.68000030517578,119.0,116.13999938964844,116.13999938964844,8731.0,0.011419839859432956,-1.2519681728207424,4.456144342867851,61.05058884403937,61.548066387021365,-3.256025985999557,-4.7585475944361235,-15.0015880792795,-22.379301571805144,16.56004638376645,2.8600006103515625,5.195665233542684,4.040500640869141,-2.04008705127805,10.121088333016331,1.0002067947955453,7.080794486942736,-9.579242337558114,83.92855622331629,12.508026440407505,3.040293846073595,12,-6.029998779296875,-13.479999542236328,-22.76249885559082,-22.15500259399414,-1.779998779296875,2,-0.026794744666318482,-2.00993344966417,117.33999633789062,-1.2250041325992143,118.0,-1.835678262364592,117.0500030517578,-0.026794744666318482
2522,2009-12-10,118.2300033569336,118.8000030517578,116.0,118.01000213623048,8594.0,-0.003791683072843388,3.1176496987513134,0.08661462260041553,57.95821616831285,60.58408907700634,-1.9024491218588366,-3.6174331019484214,-14.102726402131196,-21.58669816614551,17.066428288717844,2.8000030517577983,4.090880548056461,3.034003448486331,-2.105690068372212,8.173696965344874,0.4641566900570524,5.6038502069156095,-8.511290775820257,73.88398901231771,2.1075937663720055,2.569846758429274,12,-2.6350021362304688,-11.005001068115234,-22.312501907348633,-21.705005645751953,-3.8300018310546875,3,-0.014632523960189325,-1.2519681728207424,118.68000030517578,-2.00993344966417,117.33999633789062,-1.2250041325992143,118.0,-0.014632523960189325
2523,2009-12-11,119.58999633789062,119.83000183105469,118.0,118.70999908447266,4388.0,0.011502942927703819,1.6911628585372969,3.9999653211266284,54.54149983222611,60.1250381759534,-2.876754726474857,-4.52916311930835,-14.968809198948662,-22.611379723192684,17.38959770836546,1.8300018310546875,3.392930811180321,3.961996459960943,-1.1271937121095306,9.051186632031417,1.4174013739256992,6.506591545996187,-9.290406420091358,93.7335410333741,24.472737939743837,2.5445950860352395,12,-2.649993896484375,-9.599994659423828,-23.327495574951172,-23.064998626708984,-9.689994812011719,4,0.0017560558600053788,3.1176496987513134,118.2300033569336,-1.2519681728207424,118.68000030517578,-2.00993344966417,117.33999633789062,0.0017560558600053788
2524,2009-12-14,120.0,120.0,116.66000366210938,119.0,7326.0,0.0034284110265456746,5.67999267578125,1.1363671830973705,56.643363872054145,59.52456334470224,-2.472959975998748,-4.666488213816436,-14.856415172656781,-22.681880352805294,16.642906535788484,3.339996337890625,3.496533101864955,4.047000122070315,-1.2939601793723625,9.387960423512993,1.3765199713489693,6.717480272791661,-8.937977129140293,100.0,31.135854066905267,2.670480150721342,12,-2.6899986267089844,-8.419998168945312,-23.299999237060547,-23.47500228881836,-8.0,0,-0.03541666666666665,1.6911628585372969,119.58999633789062,3.1176496987513134,118.2300033569336,-1.2519681728207424,118.68000030517578,-0.03541666666666665
2525,2009-12-15,120.1999969482422,120.8000030517578,118.72000122070312,120.0,16312.0,0.0016666412353516513,1.9714117557302229,0.1999969482422017,59.574466615412575,58.81338073527654,-2.3388757257733346,-4.382341374880767,-14.618923051461053,-22.531377710360502,15.936025363748051,2.0800018310546733,3.209016750827317,3.796997070312514,-1.3716079076831562,8.965602048308185,1.212694581314679,6.381299559310349,-8.244176364468458,87.4998807907868,16.94952094102743,2.584302488997835,12,-2.339996337890639,-7.2999954223632955,-22.99999618530275,-23.314998626709,-7.599998474121108,1,-0.029118137178548276,5.67999267578125,120.0,1.6911628585372969,119.58999633789062,3.1176496987513134,118.2300033569336,-0.029118137178548276
2526,2009-12-16,120.44000244140624,120.9499969482422,119.6999969482422,120.1999969482422,14008.0,0.001996717963872907,-1.0161201009044947,1.2000457770654627,76.3532946835038,60.73266400239231,-2.298563989931523,-4.17149772228079,-14.427361468482005,-22.41976185493617,15.206206780174975,1.25,3.4195432735642726,3.615002441406233,-1.4163323704993758,8.646337253311842,1.0993350354534357,6.13066984735903,-7.422879961474408,89.69707431805448,9.800284669784489,2.5156674059528012,12,-2.505004882812486,-7.465003967285142,-21.38000106811522,-21.69500350952147,-6.090003967285142,2,-0.036864848483927015,1.9714117557302229,120.1999969482422,5.67999267578125,120.0,1.6911628585372969,119.58999633789062,-0.036864848483927015
2527,2009-12-17,119.2699966430664,120.3000030517578,119.25,120.3000030517578,3026.0,-0.009714428550506193,1.0388281915484898,-4.291595142730438,63.834126268302626,61.53525484531503,-0.709336045286733,-2.6431927201172982,-12.927522150798922,-20.94895054024296,14.05703633577026,1.1900024414062358,3.2128420468245906,2.1314968109130916,-2.6725542896411696,6.935547911467353,-0.270528739364039,4.533522361190222,-5.1422717375711215,60.83909243852883,-18.760414067625085,2.40202555027713,12,-0.7949981689453125,-6.2949981689453125,-19.974994659423828,-20.289997100830078,-2.219993591308608,3,-0.0198708408140571,-1.0161201009044947,120.44000244140624,1.9714117557302229,120.1999969482422,5.67999267578125,120.0,-0.0198708408140571
2528,2009-12-18,118.11000061035156,120.36000061035156,118.11000061035156,120.0,12704.0,-0.009725799156231285,-1.380953149851045,1.8349394466871851,67.94500431982739,62.047661181336714,0.6893227153067869,-1.2445726813005678,-11.524966204076065,-19.4771507269146,12.689397522282874,2.25,2.7929839020230958,0.7795005798339787,-3.845443911037478,5.404445070705435,-1.5329716656017496,3.091972825269707,-3.027157618871712,33.799515559365204,-46.389682464585874,2.3124722454357287,12,0.36499786376953125,-4.685001373291016,-18.80500030517578,-19.12000274658203,-0.1100006103515625,4,-0.03141138824232215,1.0388281915484898,119.2699966430664,-1.0161201009044947,120.44000244140624,1.9714117557302229,120.1999969482422,-0.03141138824232215
2529,2009-12-21,117.4499969482422,119.76000213623048,116.5,118.33999633789062,5846.0,-0.005588042153066519,-1.336924717657042,0.47089930003309355,54.26772925189476,61.35203220617485,1.4115426037291883,-0.6203108570016127,-10.64409136954528,-18.53060510337596,10.729521026886285,3.260002136230483,2.731690798133087,0.12199707031251705,-4.502615666606104,4.746609807231138,-2.1903092981468006,2.4343034387718347,-1.5457524028156229,21.348260668301382,-55.63269515954049,2.312306368459314,12,1.025001525878892,-4.024997711181655,-17.444995880126967,-17.49999618530275,-0.4499969482422017,0,-0.06428263617316587,-1.380953149851045,118.11000061035156,1.0388281915484898,119.2699966430664,-1.0161201009044947,120.44000244140624,-0.06428263617316587
2530,2009-12-22,118.30999755859376,118.30999755859376,116.5,117.63999938964844,2380.0,0.007322270180479817,4.402992552779426,-0.7528074476657746,55.27239206221517,60.71001034152771,0.786293770121631,-1.448239261284101,-11.183243100033238,-19.085934894680364,8.551978606550838,1.8099975585937642,2.732378797072414,0.9144977569580277,-3.726877360455063,5.5558728743711185,-1.4061898017485106,3.235185315664566,2.6399993896484375,40.67413033415075,-33.03602815553058,2.320687558706543,12,0.16500091552732954,-4.884998321533217,-15.422498703002944,-15.919998168945327,6.190002441406236,1,-0.05333444078103966,-1.336924717657042,117.4499969482422,-1.380953149851045,118.11000061035156,1.0388281915484898,119.2699966430664,-0.05333444078103966
2531,2009-12-23,117.9800033569336,118.29000091552734,116.5,117.30999755859376,4138.0,-0.002789233441550354,1.7751932482863446,1.0000113871870946,58.67537499323885,60.789694655408375,1.124840224139163,-1.0118161535286134,-10.60086514722083,-18.477878500495194,6.256759088024102,1.8099975585937642,2.45423147436901,0.4840034484863338,-4.114252901367323,5.08225979833999,-1.8151247264404873,2.783131623413155,2.8809936523437614,38.342049816380666,-32.72028772483152,2.2991281749268264,12,0.7449951171875,-4.555004119873047,-14.08000373840332,-15.590003967285156,5.1199951171875,2,-0.04560098940272084,4.402992552779426,118.30999755859376,-1.336924717657042,117.4499969482422,-1.380953149851045,118.11000061035156,-0.04560098940272084
2532,2009-12-28,119.3000030517578,119.3000030517578,117.61000061035156,118.0999984741211,2068.0,0.011188334101251973,1.8166599909719605,1.7910361083592556,60.12601204496607,61.41019601237948,-0.030640564063560305,-1.784578650815476,-11.62859626942604,-19.559773575102653,5.312336933732393,1.6900024414062358,2.3476697031412925,1.3985031127929517,-2.174319292735248,4.9713255183211515,-0.38790808997114823,3.1849143155570516,1.4737740173340086,72.53892769469739,2.843204115089989,1.7864112027640988,12,-0.5750045776367045,-5.875003814697251,-14.125003814697251,-16.91000366210936,1.25,0,-0.04149207419122336,1.7751932482863446,117.9800033569336,4.402992552779426,118.30999755859376,-1.336924717657042,117.4499969482422,-0.04149207419122336
2533,2009-12-29,119.87000274658205,120.0,118.5,118.5500030517578,1801.0,0.004777868233389437,-1.1126674296030044,1.0999955495368707,58.713896372519194,61.64025517909782,-0.6221724579494463,-2.0941423134842267,-11.833392999542994,-19.9520408301252,5.687505408711974,1.5,2.135284903642514,1.7350025177002095,-1.702269102541024,5.172274137941443,0.0163667075795928,3.4536383278208262,0.8182987811279219,96.28579275948701,25.993227122418006,1.7186358101206174,12,-1.1450042724609517,-6.445003509521499,-13.942502975463881,-17.480003356933608,0.2299957275390483,1,-0.023525482858176128,1.8166599909719605,119.3000030517578,1.7751932482863446,117.9800033569336,4.402992552779426,118.30999755859376,-0.023525482858176128
2534,2009-12-30,118.5,120.0,118.5,118.5199966430664,1633.0,-0.011429070786611817,-149.0251812285387,-0.015148975522353227,55.069944993677744,61.13975277668285,0.5729287395009521,-0.31914302843526343,-10.184593101847042,-18.37629807952588,5.818749406746207,1.5,2.02847887671669,0.09749984741210938,-2.4144656438474073,2.609465338671626,-1.1584828982176418,1.3534825930418606,2.1045354971557657,57.14285714285714,-14.230154659279549,1.2559827456297552,12,0.22499847412109375,-5.075000762939453,-12.11250114440918,-16.110000610351562,5.5,2,-0.00421940928270037,-1.1126674296030044,119.87000274658205,1.8166599909719605,119.3000030517578,1.7751932482863446,117.9800033569336,-0.00421940928270037
2535,2010-01-04,118.5,120.4499969482422,116.4499969482422,118.0,5991.0,0.0,-1.2222184546263897,-25.004196871423122,49.10890924569449,58.112598839148475,0.3424353420692512,-0.17035998261417262,-9.881994354361652,-18.140047735298438,5.937945660696151,4.0,1.931671251515354,-0.0025001525878849407,-2.349384307723355,2.344384002547585,-1.1759422301556128,1.170941924979843,2.022444787212649,51.25007629394496,-17.769092441667752,1.1734420775677323,1,-0.05000305175779829,-5.075000762939453,-11.247499465942383,-15.244998931884766,2.75,0,-0.012658227848101222,-149.0251812285387,118.5,-1.1126674296030044,119.87000274658205,1.8166599909719605,119.3000030517578,-0.012658227848101222
2536,2010-01-05,116.6500015258789,119.5,114.8499984741211,119.5,8512.0,-0.015611801469376352,2.2631607126126005,-5.6999969482421875,43.13042682150135,55.81218778950389,1.7861141424309466,1.732221434417724,-7.728536385445182,-16.067906290956387,6.257291365573342,4.650001525878906,1.6855785180131875,-1.8294986724853572,-4.2419434297548975,0.582946084784183,-3.0357210511201345,-0.62327629385058,3.7999954223632955,32.14292039678304,-34.762981689405024,1.2062223786347732,1,0.9999961853027344,-3.2250022888183594,-9.067499160766602,-13.064998626708984,1.5499954223632955,1,0.06729531394287691,-1.2222184546263897,118.5,-149.0251812285387,118.5,-1.1126674296030044,119.87000274658205,0.06729531394287691
2537,2010-01-06,116.5,117.75,116.5,116.8000030517578,4940.0,-0.0012859110494364279,-7.333248563145313,0.10526428504503524,34.98545300326529,52.15001542099698,1.6783688634003084,2.0154860869104994,-7.119688237617922,-15.689908024952302,6.593894909158451,1.25,1.321224422315595,-1.998500061035159,-4.3375709077106706,0.34057078564035237,-3.1680354843729077,-0.8289646376974105,3.9499969482422017,29.46432099051359,-32.64157474354339,1.169535423337755,1,1.1499977111816406,-3.075000762939453,-8.167497634887695,-12.914997100830078,4.5,2,0.05665234741734837,2.2631607126126005,116.6500015258789,-1.2222184546263897,118.5,-149.0251812285387,118.5,0.05665234741734837
2538,2010-01-07,114.75,117.0,114.75,116.3000030517578,7718.0,-0.015021459227467782,-1.9032200903712309,5.166624281572854,27.429072245022198,49.16794242023336,3.2426271277706036,3.7780429592791336,-5.030035779775943,-13.76815322265601,7.323243285454425,2.25,0.5442880388695528,-3.633499908447263,-6.4498827114574055,-0.81711710543712,-5.041691309952341,-2.2253085069421843,5.363997039794938,0.0,-54.94502422486679,1.4081914015050725,1,2.8499984741210938,-1.3250007629394531,-5.697498321533203,-11.164997100830078,9.099998474121094,3,0.05054468890420738,-7.333248563145313,116.5,2.2631607126126005,116.6500015258789,-1.2222184546263897,118.5,0.05054468890420738
2539,2010-01-08,117.0,117.0999984741211,114.0,115.8000030517578,5214.0,0.019607843137254832,3.4285885558583105,-0.7741900552268796,38.3041115050979,47.282577913886996,1.0304445176047352,1.5276053337111222,-6.809554365874476,-15.777123177651276,7.793921026571607,3.0999984741210938,0.19013709957931724,-1.3334999084472656,-4.2133411781621675,1.5463413612676362,-2.7734205433047237,0.1064207264101924,2.6848772766113456,46.51164991353339,-4.137139016493094,1.439920634857453,1,0.22499847412109375,-0.6300010681152344,-9.192497253417969,-13.414997100830078,6.550003051757798,4,0.02649571345402646,-1.9032200903712309,114.75,-7.333248563145313,116.5,2.2631607126126005,116.6500015258789,0.02649571345402646
2540,2010-01-11,116.5,118.5,116.5,117.6500015258789,4652.0,-0.004273504273504258,-2.478256254436653,-0.9583370420762065,35.86799945707624,44.7484250765356,1.3932064121234617,2.0674473781507885,-5.781990069088181,-15.053798173489511,8.119466920164001,2.0,-0.1662717041099313,-1.7915000915527344,-4.755617076823512,1.1726168937180432,-3.273558584188123,-0.3094415989173456,2.6163895489502096,45.45454545454545,-0.24436841623266758,1.4820584926353877,1,0.7249984741210938,0.9749984741210938,-8.692497253417969,-12.914997100830078,7.599998474121094,0,0.06437768240343344,3.4285885558583105,117.0,-1.9032200903712309,114.75,-7.333248563145313,116.5,0.06437768240343344
2541,2010-01-12,115.5,117.5,115.5,117.5,3559.0,-0.008583690987124415,1.0,1.7391281272183265,36.310829476619006,42.1022936800526,2.2399805774087014,2.969228429405703,-4.218739864420229,-13.841685044160926,8.328638194352983,2.0,-0.2621313453699088,-2.632500076293951,-5.840036280605915,0.575036128018013,-4.236268178449933,-1.028731974137969,3.10475059405519,33.33333333333333,-10.018752472147433,1.6037681021559798,1,1.7249984741210938,1.9749984741210938,-7.692497253417969,-11.914997100830078,8.5,1,0.04978354978354971,-2.478256254436653,116.5,3.4285885558583105,117.0,-1.9032200903712309,114.75,0.04978354978354971
2542,2010-01-13,116.5,116.5,113.0,115.0,9530.0,0.008658008658008587,3.6666666666666665,-0.75,44.085229470426995,40.4768862464868,0.8951677847909849,1.9320318111316226,-4.697699513793054,-14.682598052480571,8.84780889385079,3.5,-0.42389569343309574,-1.5459999084472713,-4.8347454511790176,1.742745634284475,-3.1903726798131373,0.0983728629185947,2.0,63.63636363636363,18.28793445532309,1.6443727713658707,1,0.22499847412109375,0.47499847412109375,-8.692497253417969,-12.914997100830078,8.199996948242202,2,0.014592248482765635,1.0,115.5,-2.478256254436653,116.5,3.4285885558583105,117.0,0.014592248482765635
2543,2010-01-14,119.8000030517578,120.25,113.0,115.5,51367.0,0.02832620645285666,1.7884631749450537,2.8666687011718657,57.23078801081721,40.71697991505785,-2.6997125550717556,-1.4244644061255656,-7.379538734258105,-17.7851458340089,8.581446407389747,7.25,-0.5296828605585802,1.7435028076171761,-1.5672665837891202,5.0542721990234725,0.08811811191402796,3.3988875033203243,-6.800003051757798,93.79314554148688,43.533063434399075,1.655384695703151,1,-3.0750045776367045,-2.8250045776367045,-11.992500305175767,-16.215000152587876,5.199996948242202,3,0.01001666876188434,3.6666666666666665,116.5,1.0,115.5,-2.478256254436653,116.5,0.01001666876188434
2544,2010-01-15,115.75,119.4499969482422,115.0500030517578,118.0,13869.0,-0.033806368519106456,-1.410959591314596,-0.5232554425932843,43.41564496632702,40.08439499512813,1.0272012866349627,2.414612411775238,-2.724410895438666,-13.543266328567213,8.751799786128093,4.75,-0.8718150866324379,-2.0940002441406307,-5.42504396866488,1.237043480383619,-3.7595221064027555,-0.42847838187850584,-2.75,37.93103448275862,-12.9822162766012,1.6655218622621253,1,0.875,1.2249984741210938,-7.942497253417969,-12.164997100830078,8.300003051757798,4,0.06997838854532268,1.7884631749450537,119.8000030517578,3.6666666666666665,116.5,1.0,115.5,0.06997838854532268
2545,2010-01-18,116.6999969482422,116.6999969482422,114.5,115.5,3806.0,0.008207317047448814,2.6666709052299002,-0.5333319769965341,46.809556137458415,40.49318714134558,-0.22906625617014242,1.2532127227276249,-2.9409944032628488,-14.29391466956163,8.762408016875995,2.1999969482422017,-1.242644227082664,-0.9690032958984176,-4.142937314085529,2.204930722288694,-2.5559703049919733,0.6179637131951381,-3.6999969482422017,51.034440665409676,-1.4083003164617907,1.5869670090935577,1,-0.07499694824220171,0.27500152587889204,-8.272495269775405,-12.494995117187514,6.300003051757798,0,0.058697568831588276,-1.410959591314596,115.75,1.7884631749450537,119.8000030517578,3.6666666666666665,116.5,0.058697568831588276
2546,2010-01-19,116.0,116.4499969482422,115.0500030517578,116.0,5462.0,-0.005998260210346551,2.111118646366653,0.0,41.51233889577877,41.21839668495819,0.4123998848942847,1.6901768977123481,-1.6617862494247504,-13.36787481931529,8.729857337366798,1.6499938964844034,-1.5131895823027293,-1.4470001220703068,-4.419585352570024,1.5255851084294108,-2.9332927373201585,0.03929249317954486,-2.855000000000004,41.37931034482759,-8.169388004253918,1.4862926152498575,1,0.625,0.9749984741210938,-7.572498321533203,-11.794998168945312,9.0,1,0.06982757305276799,2.6666709052299002,116.6999969482422,-1.410959591314596,115.75,1.7884631749450537,119.8000030517578,0.06982757305276799
2547,2010-01-20,116.9000015258789,117.1500015258789,114.6500015258789,115.4000015258789,3686.0,0.007758633843783613,1.5,100.0,42.48861765588927,42.89167950838787,-0.47482763290287266,0.6361323671432189,-2.102023295040169,-14.015144616297789,8.759325472967786,2.5,-1.701297457024225,-0.42849884033202557,-3.2816520850836497,2.4246544044195986,-1.8550754627078447,0.9980777820437936,-3.612901525878911,53.79312449488146,9.736805744950018,1.4265766223758123,1,-0.27500152587890625,0.0749969482421875,-7.975000381469727,-12.694999694824219,7.099998474121094,2,0.060735657668484544,2.111118646366653,116.0,2.6666709052299002,116.6999969482422,-1.410959591314596,115.75,0.060735657668484544
2548,2010-01-21,114.4000015258789,118.0,114.0,118.0,4703.0,-0.021385799549767825,1.2222231641231809,-2.399998982747396,40.19139192634897,43.10137733297132,2.201852302453048,2.99762741000211,0.7736944722113321,-11.29035163173549,9.081106613970412,4.0,-1.7382974467661683,-2.7429988861083956,-5.853065884762827,0.3670681125460362,-4.298032385435604,-1.1879653867811868,-0.9736435258789129,7.339481648846053,-33.61312451679951,1.5550334993272152,1,2.2249984741210938,2.5749969482421875,-2.989999771118164,-10.194999694824219,9.349998474121094,3,0.09003492381976308,1.5,116.9000015258789,2.111118646366653,116.0,2.6666709052299002,116.6999969482422,0.09003492381976308
2549,2010-01-22,109.9000015258789,115.5500030517578,108.4499969482422,113.5500030517578,11783.0,-0.039335663811001176,-1.1679372596890247,1.0138897424866287,33.07087016243101,42.79058518912185,6.2455949015866,7.27604589979191,5.54007004247957,-6.576829722758191,9.944396129238042,7.100006103515597,-1.7924558422595709,-6.865499114990229,-11.348475545034333,-2.3825226849461245,-9.106987330012288,-4.6240108999681695,10.349998474121094,15.183289154759096,-23.456059829729725,2.2414882150220543,1,4.4499969482421875,4.7999954223632955,3.565000534057617,-5.479999542236328,15.0,4,0.13739761842100973,1.2222231641231809,114.4000015258789,1.5,116.9000015258789,2.111118646366653,116.0,0.13739761842100973
2550,2010-01-25,112.0,113.5,109.0999984741211,109.0999984741211,6673.0,0.019108266105224647,-2.0344822143122103,-0.7945206338456553,40.93567007942007,43.30445636721086,3.844425454314816,4.931943228610166,3.6399500763700274,-8.443178999344013,10.85433888262721,4.400001525878906,-1.5359281427550542,-4.450000762939453,-9.344570065283023,0.44456853940411634,-6.897285414111238,-2.0027161117676684,8.013999938964844,37.172794945907114,-2.193780897512312,2.4472846511717847,1,2.3499984741210938,2.6999969482422017,2.4450016021728516,-7.494998931884766,13.0,0,0.10758931296212326,-1.1679372596890247,109.9000015258789,1.2222231641231809,114.4000015258789,1.5,116.9000015258789,0.10758931296212326
2551,2010-01-26,112.5999984741211,113.25,110.6500015258789,110.6500015258789,5358.0,0.005357129233223956,-1.6666692750107595,0.6724123869732103,42.52873227225306,43.131512234080425,3.117656071611961,4.119427510396562,3.2280343123298962,-8.770934679483503,11.813456073096933,2.5999984741210938,-1.5638528446079363,-3.5810020446777315,-8.707388443500761,1.5453843541452983,-6.144195244089246,-1.0178088452662166,7.182721405029298,43.455499473531916,2.7191880890580507,2.563193199411518,1,1.75,2.099998474121108,2.7800025939941406,-7.694995880126953,12.450004577636705,1,0.09236235938554782,-2.0344822143122103,112.0,-1.1679372596890247,109.9000015258789,1.2222231641231809,114.4000015258789,0.09236235938554782
2552,2010-01-27,114.3499984741211,114.4499969482422,111.6999969482422,112.8000030517578,7349.0,0.015541740885566702,2.1428708446865974,0.794870691341609,49.23371350715687,42.24294840034038,1.1517217277262404,2.0865498564627103,1.7422331059966751,-10.2549123879989,12.869786943327638,2.75,-1.4775275345332375,-1.5835018157958984,-6.551366815100607,3.3843631835088104,-4.067434315448253,0.900430683856456,5.206066946411141,61.78010094764234,15.234482621821243,2.483932499652358,1,-0.40000152587889204,0.09999847412110796,1.1049995422363281,-9.369998931884766,7.2000045776367045,2,0.09313512608650476,-1.6666692750107595,112.5999984741211,-2.0344822143122103,112.0,-1.1679372596890247,109.9000015258789,0.09313512608650476
2553,2010-01-28,117.0500030517578,117.8000030517578,115.0,115.6500015258789,6768.0,0.023611758755272216,-1.0740728182087802,0.9032294584098152,50.09416769493458,42.98500648129677,-2.212009700333553,-0.8807087548614305,-0.7808671291247151,-12.670493568405178,13.28842396557947,3.4500045776367045,-1.2582069171104564,1.2575027465820199,-3.3896559667028185,5.904661459866858,-1.0660766100603922,3.581082103224432,2.2839409993286353,91.97861486188762,43.55208703393957,2.323579356642419,1,-3.8250045776367045,-2.6000061035155966,-1.3250045776367045,-12.07000350952147,9.099998474121108,3,0.059376307279283225,2.1428708446865974,114.3499984741211,-1.6666692750107595,112.5999984741211,-2.0344822143122103,112.0,0.059376307279283225
2554,2010-01-29,118.0,118.4499969482422,116.5500030517578,117.5999984741211,6442.0,0.008116163378672603,1.923077825967009,0.2857150642230862,52.77777777777778,43.648142219110035,-3.139423922928941,-1.9711467970298315,-1.621480100177422,-13.340109767515827,13.681740427558841,1.8999938964844034,-1.217717513787946,2.232499694824213,-2.35836995816166,6.823369347810086,-0.06293513166872344,4.52793452131715,1.1162651090295554,95.18719762909372,44.4686285032156,2.2954348264929383,1,-4.550003051757798,-3.5500030517577983,-2.0500011444091797,-13.020000457763672,11.199996948242216,4,0.048728813559322015,-1.0740728182087802,117.0500030517578,2.1428708446865974,114.3499984741211,-1.6666692750107595,112.5999984741211,0.048728813559322015
2555,2010-02-01,117.0,117.5999984741211,115.8499984741211,117.3499984741211,5066.0,-0.008474576271186418,3.117654450637729,-0.8749928474699117,52.77777777777778,44.89985765044326,-2.338289321710647,-1.1481512254120219,-0.4473136327925289,-12.056470310601796,14.026509238706558,2.1500015258789062,-1.7166754035830252,1.307499694824216,-3.142252533082953,5.757251922731385,-0.9173764191293685,3.5323758087778003,1.9029397458138106,81.41028462548928,27.315600175342297,2.224876113953587,2,-3.5500030517577983,-2.5500030517577983,-1.0500011444091797,-12.020000457763672,14.5,0,0.06752138056306767,1.923077825967009,118.0,-1.0740728182087802,117.0500030517578,2.1428708446865974,114.3499984741211,0.06752138056306767
2556,2010-02-02,124.5,124.5500030517578,116.5500030517578,118.1999969482422,9228.0,0.0641025641025641,1.4999964237264405,-18.00008719346045,61.94029850746269,47.06115552284031,-9.505356000848508,-8.463840708730118,-7.708196010134785,-19.22234736860092,14.372692854832236,8.0,-1.4366840161712986,8.414999771118161,2.4744961736304134,14.355503368605909,5.444747972374287,11.385251569862035,-16.0500030517578,99.6108713773753,44.79306024151707,2.9702517987438752,2,-8.0,-8.0,-8.55000114440918,-19.520000457763672,10.5,1,0.004016064257028162,3.117654450637729,117.0,1.923077825967009,118.0,-1.0740728182087802,117.0500030517578,0.004016064257028162
2557,2010-02-03,123.0999984741211,125.0,122.5,125.0,12759.0,-0.011244992175734159,1.631576833964431,-0.30158739769955767,55.221511996378474,48.73116886395469,-7.971707130651367,-6.897679182012581,-6.112652835358972,-17.49249276422711,14.772539722337442,2.5,-1.3190734723430353,6.6849983215332,-0.03473688297172828,13.404733526038129,3.325130719280736,10.044865923785665,-14.328001403808585,80.99998474121094,29.827074623045753,3.359867602252465,2,-6.375,-6.375,-7.024999618530273,-18.119998931884766,7.599998474121122,2,0.015840817236457028,1.4999964237264405,124.5,3.117654450637729,117.0,1.923077825967009,118.0,0.015840817236457028
2558,2010-02-04,120.5500030517578,124.5999984741211,120.25,123.25,6644.0,-0.020714829033075643,-1.6363602735482201,1.4210498841537678,57.97342942148891,51.498119892738906,-4.981443892175662,-4.101150937312852,-3.4336573400685353,-14.62236723264455,14.355426833687071,4.349998474121094,-1.0687904726685815,3.8450027465820114,-3.069962222491,10.759967715655023,0.3875202620454985,7.302485231118524,-11.128885864257796,51.36616168143474,-1.4205468090458595,3.457482484536509,2,-3.5000038146972514,-3.8250045776367045,-4.475004196166978,-15.57000350952147,7.949996948242202,3,0.008295312938073174,1.631576833964431,123.0999984741211,1.4999964237264405,124.5,3.117654450637729,117.0,0.008295312938073174
2559,2010-02-05,120.0999984741211,121.8000030517578,118.75,119.8000030517578,10144.0,-0.0037329287950619294,-1.5416675938494284,-0.11110954127507575,55.74324611680549,53.143406119115056,-3.277026473527954,-3.591112578462912,-2.9613506733290507,-13.822698776152663,13.52250152280307,3.0500030517577983,-0.9030738911732072,3.2399982452392635,-3.839817478007504,10.31981396848603,-0.2999096163841273,6.779906106862654,-10.055725974121088,46.44807968588579,-6.289280545483152,3.5399078616233863,2,-2.2749977111816406,-3.375,-4.024999618530273,-15.119998931884766,11.299995422363281,4,0.05037471381035408,-1.6363602735482201,120.5500030517578,1.631576833964431,123.0999984741211,1.4999964237264405,124.5,0.05037471381035408
2560,2010-02-08,124.0,124.0,119.9000015258789,119.9000015258789,10795.0,0.03247295233496006,1.0,13.666870120291309,62.19512081656844,55.32856040181677,-5.918178700401896,-7.273330975279038,-6.775863423961567,-17.372195955797693,13.476716812307451,4.099998474121094,-0.3554809116153308,6.76499977111817,-0.9962467683937177,14.526246310630057,2.884376501362226,10.645623040874113,-13.357498399999997,88.1656761993503,32.587441151286306,3.8806232697559437,2,-5.650001525878906,-7.275001525878906,-7.92500114440918,-19.020000457763672,7.050003051757784,0,0.04193545926001785,-1.5416675938494284,120.0999984741211,-1.6363602735482201,120.5500030517578,1.631576833964431,123.0999984741211,0.04193545926001785
2561,2010-02-09,121.25,123.8499984741211,119.0999984741211,123.8499984741211,8893.0,-0.022177419354838745,2.6538482982038634,-0.6341462053052224,56.27705379878877,56.11115376755366,-2.0251013367758617,-4.290441348365661,-3.9386518226060616,-14.311587851351263,13.01726614395836,4.900001525878906,0.8208345945365068,3.727499771118161,-4.187607365058938,11.64260690729526,-0.23005379697038109,7.6850533392067035,-10.033198463999994,40.0,-15.151190956784987,3.957553568088546,2,-1.25,-4.525001525878906,-5.312501907348633,-16.270000457763672,9.800003051757784,1,0.08453608247422673,1.0,124.0,-1.5416675938494284,120.0999984741211,-1.6363602735482201,120.5500030517578,0.08453608247422673
2562,2010-02-10,118.1999969482422,123.8499984741211,118.1999969482422,122.6500015258789,21756.0,-0.025154664344394173,-1.5393239163270689,1.7115412266312922,55.397720068447825,56.700437364610686,1.8198306712125998,-1.1663479349606831,-0.6809831336337737,-10.99110637286968,11.708996845263133,5.650001525878892,1.6121277358787722,0.5924968719482564,-7.312882645516879,8.497876389413392,-3.3601928867843043,4.545186630680817,-6.431867473682203,0.0,-58.67098097791781,3.952689758732568,2,2.225002288818345,-1.474998474121108,-2.662498474121108,-13.219997406005874,12.500000000000014,2,0.14213200918367397,2.6538482982038634,121.25,1.0,124.0,-1.5416675938494284,120.0999984741211,0.14213200918367397
2563,2010-02-11,121.0,121.5500030517578,118.3000030517578,120.0999984741211,10454.0,0.02368868971277438,2.2499876022812266,-0.20224732585710653,66.567158128617,58.23259073692615,-0.4033590742170361,-4.081079816952183,-3.365776539021283,-13.515973624558171,11.850900493986561,3.3500061035155966,2.4577496640305725,3.3325000762939396,-4.660672761205191,11.32567291379307,-0.6640863424556329,7.329086495043512,-8.702595704422407,48.27588928438935,-15.239345194778707,3.996586418749566,2,-0.5750007629394531,-4.275001525878906,-5.462501525878906,-16.020000457763672,8.300003051757784,3,0.08016526403505964,-1.5393239163270689,118.1999969482422,2.6538482982038634,121.25,1.0,124.0,0.08016526403505964
2564,2010-02-12,123.8499984741211,124.5,120.25,120.25,5247.0,0.02355370639769494,-1.3611121118808798,3.9999915229093377,67.29926399191665,59.8460892051638,-2.6108244789308372,-6.633221277943676,-5.9989851714883855,-16.10500145148734,12.266722560863887,4.25,3.102361847832526,5.77749862670899,-2.6173286108171254,14.172325864235106,1.5800850079459394,9.97491224547204,-11.044490350366601,89.68252046008858,21.89184827725927,4.197413618763057,2,-3.0749969482421875,-7.125,-8.337499618530273,-18.869998931884766,6.250007629394531,4,0.037545430627119014,2.2499876022812266,121.0,-1.5393239163270689,118.1999969482422,2.6538482982038634,121.25,0.037545430627119014
2565,2010-02-15,123.5500030517578,123.8000030517578,121.6500015258789,123.8000030517578,3277.0,-0.002422248090911183,16.200012207031136,-0.0694444738788494,66.12666141560643,60.311240639401994,-1.4348967094124845,-6.106828227872668,-5.589213130070377,-15.491237181776668,12.531020199786674,2.1999969482421875,3.5715290881908004,5.135002899169905,-3.577003197887734,13.847008996227544,0.7789998506410853,9.491005947698724,-10.256715252953484,84.92069066574281,13.471318146248635,4.356003048528822,2,-1.9500045776367045,-6.8250045776367045,-6.752504348754869,-18.57000350952147,8.449996948242202,0,0.06353695387152714,-1.3611121118808798,123.8499984741211,2.2499876022812266,121.0,-1.5393239163270689,118.1999969482422,0.06353695387152714
2566,2010-02-16,124.0999984741211,124.9499969482422,121.75,124.9499969482422,2163.0,0.0044516018517044564,6.5294181005464065,3.399993896484432,64.8854961832061,61.385016660160616,-2.288231305502393,-6.344145575528941,-6.040442733986254,-15.737845671819315,12.908898717567297,3.1999969482422017,3.940278712490681,5.279998397827143,-3.708028375044904,14.26802517069919,0.7859850113911193,9.774011784263166,-10.338442187268953,87.40743001302063,14.126273684889867,4.494013386436027,2,-2.525001525878892,-7.375,-6.75,-19.119998931884766,9.900001525878906,1,0.056003260782360176,16.200012207031136,123.5500030517578,-1.3611121118808798,123.8499984741211,2.2499876022812266,121.0,0.056003260782360176
2567,2010-02-17,124.0,124.1999969482422,123.0,124.0,2867.0,-0.0008057894871122961,5.000076295109128,-0.0,61.52570208157256,61.77971362239213,-2.2877201276587584,-5.992182439034764,-5.808888622180433,-15.292682536329664,13.594914626932619,1.1999969482422017,4.432882444256322,4.825000000000003,-4.401420596836772,14.051420596836763,0.21178970158162258,9.438210298418383,-9.788905964621947,85.71431849366917,14.186963862962827,4.613210298418382,2,-2.4250030517577983,-7.275001525878906,-6.650001525878906,-19.020000457763672,12.100006103515625,2,0.05685486332062739,6.5294181005464065,124.0999984741211,16.200012207031136,123.5500030517578,-1.3611121118808798,123.8499984741211,0.05685486332062739
2568,2010-02-18,124.6999969482422,125.0,123.3499984741211,124.0,3860.0,0.005645136679372609,1.5384579269223095,100.0,61.2040105617379,62.386465227384626,-2.611790971504064,-6.19877930906749,-6.39646479123752,-15.640578895850823,14.731658475051296,1.6500015258789062,3.9936775345845206,5.009997177124035,-4.24399725437398,14.26399160862205,0.38299996137502035,9.63699439287305,-10.057346674279273,93.6841462787832,24.110698521707576,4.626997215749009,2,-3.099998474121108,-7.974998474121108,-7.849998474121108,-19.719997406005874,8.199996948242173,3,0.048115478322668714,5.000076295109128,124.0,6.5294181005464065,124.0999984741211,16.200012207031136,123.5500030517578,0.048115478322668714
2569,2010-02-19,125.0,125.5999984741211,123.0500030517578,124.4000015258789,16489.0,0.0024057983889311796,1.8333354526149974,0.85714441416892,63.69863156866116,62.55352197761715,-2.3955512417103932,-5.59645877770987,-6.608869055866535,-15.658048105728795,14.299784956305677,2.5499954223632955,3.9423026814726967,4.555000305175781,-3.751300417445691,12.861301027797268,0.40184994386504513,8.708150666486517,-9.94305573699559,84.81015347649566,16.04272227661552,4.153150361310741,2,-3.1000022888183594,-7.975002288818359,-8.150001525878906,-20.020000457763672,5.5,4,0.034400024414062313,1.5384579269223095,124.6999969482422,5.000076295109128,124.0,6.5294181005464065,124.0999984741211,0.034400024414062313
2570,2010-02-22,124.0500030517578,125.0,123.1500015258789,124.9000015258789,2576.0,-0.007599975585937613,2.523821980018165,-1.4166677263075145,49.00662898564391,61.74569699837884,-1.6066744242721853,-3.8972318089014237,-5.559229124822409,-14.425139486731084,13.844572455964549,1.8499984741210938,3.973813158778711,3.002503204345686,-4.426350943042124,10.431357351733496,-0.7119238693482117,6.716930278039584,-8.360475536086383,59.74036268372445,-4.913848313789067,3.7144270736939013,2,-2.1500053405761577,-7.025005340576158,-7.250003814697251,-19.07000350952147,7.149993896484418,0,0.04877068039436949,1.8333354526149974,125.0,1.5384579269223095,124.6999969482422,5.000076295109128,124.0,0.04877068039436949
2571,2010-02-23,123.0,124.5,121.1500015258789,124.0,5199.0,-0.008464353292435667,2.3499984741210938,1.1764727001821886,49.77578812859125,61.12103789395033,-0.31550736087405085,-2.137740765912355,-4.462928737179965,-13.074860669111587,13.074100715120734,3.3499984741210938,4.1210214870718005,1.4325000762939482,-4.878499127889313,7.743499280477209,-1.7229995257976753,4.587999678385572,-6.715844226821602,41.57302792874655,-20.14550443916898,3.1554996020916293,2,-1.0499992370605469,-5.975002288818359,-6.200000762939453,-18.020000457763672,6.800003051757784,1,0.07317073170731714,2.523821980018165,124.0500030517578,1.8333354526149974,125.0,1.5384579269223095,124.6999969482422,0.07317073170731714
2572,2010-02-24,125.0,125.0,119.6500015258789,120.0,5244.0,0.016260162601626105,1.1399993896484375,-5.0,60.229878041936104,60.4168956620969,-1.3963271589796307,-3.4772399057593333,-6.377929709671378,-14.748889170335971,12.576776706076082,5.349998474121094,3.742267432373083,2.9000000000000057,-2.5907574017117696,8.390757401711781,0.15462129914411094,5.6453787008559,-8.156893664765036,89.91598685948316,25.777235776632168,2.7453787008558894,2,-2.375,-7.975002288818359,-8.200000762939453,-20.020000457763672,5.5,2,0.07200000000000006,2.3499984741210938,123.0,2.523821980018165,124.0500030517578,1.8333354526149974,125.0,0.07200000000000006
2573,2010-02-25,124.0,125.0999984741211,123.0,125.0,4174.0,-0.008000000000000007,2.5000063578449447,-0.2,58.744399835095564,59.46635520022788,0.08266857883737089,-2.0341592693493453,-5.346641620130882,-13.41552361967618,13.31228579166359,2.0999984741210938,3.7692996271682944,1.5525001525878963,-3.4506017895206753,6.555602094696468,-0.9490508184663895,4.054051123642182,-6.631480136431861,73.10925555022708,6.454630409879954,2.5015509710542854,2,-1.375,-6.975002288818359,-7.200000762939453,-18.025001525878906,7.0,3,0.0975806943831905,1.1399993896484375,125.0,2.3499984741210938,123.0,2.523821980018165,124.0500030517578,0.0975806943831905
2574,2010-02-26,123.75,124.5999984741211,123.4000015258789,124.0,3400.0,-0.0020161290322581182,-1.5263174802036654,0.25,49.3297584937893,57.60003265335932,0.3542446898596978,-1.40324139977524,-5.080831125514237,-12.823521240681487,14.22491159262107,1.1999969482421875,4.084871055826099,1.0150001525878878,-3.554014821518365,5.5840151266941405,-1.2695073344652457,3.2995076396410212,-5.887591419798682,75.22937192549227,10.829134289949806,2.284507487053129,2,-1.125,-6.725002288818359,-6.950000762939453,-15.75,7.850006103515625,4,0.07393934461805562,2.5000063578449447,124.0,1.1399993896484375,125.0,2.3499984741210938,123.0,0.07393934461805562
2575,2010-03-01,124.9000015258789,124.9000015258789,120.0999984741211,123.6500015258789,9019.0,0.009292941623263884,6.6800048828125,-5.0,60.70381966522834,57.13540192913957,-0.65276642424692,-2.035404989337593,-6.207780546259428,-13.669901255829728,14.980558595184215,4.8000030517578125,3.796815621435215,1.7700016021728544,-2.009082734768313,5.549085939114022,-0.11954056629772936,3.659543770643438,-6.573337552042403,96.3303291700614,27.652125155296872,1.889542168470581,3,-2.2750015258789062,-7.5500030517578125,-10.375003814697266,-14.35000228881836,7.849998474121094,0,0.04483585593040029,-1.5263174802036654,123.75,2.5000063578449447,124.0,1.1399993896484375,125.0,0.04483585593040029
2576,2010-03-02,125.0,125.0,123.3000030517578,125.0,4557.0,0.0008006282858241676,1.0,0.0,74.11350165628303,58.53404632632963,-0.6835573399489476,-2.2092958371482894,-6.290826917921919,-13.471396287952501,14.223207644776512,1.6999969482422017,3.247733073517935,1.8450000762939425,-1.9785976397854483,5.668597792373333,-0.06679878174576004,3.756798934333645,-6.236935956146425,98.1651645850307,19.94041840518308,1.9117988580396963,3,-2.375,-6.875,-10.47500228881836,-12.944999694824219,8.75,1,0.04959997558593776,6.6800048828125,124.9000015258789,-1.5263174802036654,123.75,2.5000063578449447,124.0,0.04959997558593776
2577,2010-03-03,125.0500030517578,125.3499984741211,124.0999984741211,125.0,8615.0,0.0004000244140622833,2.8461899619700457,100.0,67.8414375269717,59.27153821135559,-0.6358170834067636,-2.219514644885308,-6.285228757148786,-13.267635696450085,13.277939861502547,1.25,2.7627635801487287,1.7975028991699133,-2.1185210887590387,5.713526887098865,-0.16050909479456266,3.7555148931343894,-5.876722942088179,94.28580147879437,11.765752655027072,1.9580119939644782,3,-2.4250030517577983,-6.400005340576158,-10.525005340576158,-12.075004577636705,9.499999999999986,2,0.03798480515057623,1.0,125.0,6.6800048828125,124.9000015258789,-1.5263174802036654,123.75,0.03798480515057623
2578,2010-03-04,121.5500030517578,125.0,121.5500030517578,124.9000015258789,4293.0,-0.027988803795161554,-1.0597006087576288,-66.9958803784142,40.416679647241956,56.68465466453124,2.6489297716558156,1.4326993406468205,-2.7317556132768317,-9.571565995625022,13.326001856276648,3.5,2.206495257237094,-1.752497100830098,-5.546881155969501,2.0418869543093052,-3.6496891283997996,0.1446949267396036,-1.9911198402210886,27.619134812127704,-51.76443550476102,1.8971920275697014,3,0.9499969482422017,-1.2500038146972514,-7.350006103515597,-8.575004577636705,10.449996948242202,3,0.07363222314713691,2.8461899619700457,125.0500030517578,1.0,125.0,6.6800048828125,124.9000015258789,0.07363222314713691
2579,2010-03-05,126.1500015258789,126.1500015258789,122.0,122.0,8206.0,0.03784449492907349,1.0,-1.2388069898950278,57.975457681889765,57.681191186336335,-1.978887046468813,-2.836223117747835,-7.202448912985275,-13.95617614496561,13.684853631857777,4.599998474121108,1.9255892691094374,2.545001220703128,-1.1373759984314944,6.22737843983775,0.7038126111358167,4.386189830270439,-6.228651398587132,100.0,20.43626157195152,1.8411886095673127,3,-3.25,-5.150001525878906,-12.312503814697266,-13.175003051757812,6.849998474121094,4,0.038446281533545124,-1.0597006087576288,121.5500030517578,2.8461899619700457,125.0500030517578,1.0,125.0,0.038446281533545124
2580,2010-03-08,129.19999694824222,130.35000610351562,124.5500030517578,125.5,12479.0,0.024177529809523035,-1.0714330478663385,0.8915652018847424,63.563829031720076,59.213195731128415,-4.717641641741466,-5.772639535257412,-10.112756586887755,-16.72854803466673,13.49056607789233,5.800003051757827,1.678432968771176,5.33499679565432,0.881600724577595,9.788392866731044,3.1082987601159573,7.561694831192682,-8.780354709063474,86.93171867657828,8.014805124089449,2.2266980355383645,3,-4.19999313354495,-6.0999946594238565,-15.250000000000014,-15.774997711181669,3.400009155273409,0,0.01857592269320918,1.0,126.1500015258789,-1.0597006087576288,121.5500030517578,2.8461899619700457,125.0500030517578,0.01857592269320918
2581,2010-03-09,131.5,133.05000305175778,129.25,130.05000305175778,8129.0,0.01780188162604346,-1.4918027866022776,0.39189139032427484,67.85714285714286,60.060669599484726,-6.353231842677971,-7.657994823750528,-12.232827267965845,-18.77002204334208,13.788518408694648,3.850006103515568,1.3844428773408453,7.122499847412115,1.6856398681905205,12.55935982663371,4.404069857801318,9.840929837022912,-10.087321374387571,86.52171259341056,8.114960121310716,2.7184299896107955,3,-4.924999237060561,-6.699996948242216,-17.5500030517578,-18.075000762939453,-1.350006103515625,1,0.009505703422053147,-1.0714330478663385,129.19999694824222,1.0,126.1500015258789,-1.0597006087576288,121.5500030517578,0.009505703422053147
2582,2010-03-10,135.0,135.0,131.85000610351562,131.85000610351562,5687.0,0.026615969581748944,1.0,2.17241415597668,71.63865909882115,61.49336507323201,-9.259268684735886,-10.36633504972255,-15.551068821805359,-21.978935768228084,14.544694578489148,3.5,1.7929974265804276,9.782499694824224,3.277905001329856,16.28709438831858,6.53020234807704,13.034797041571409,-12.190842443250133,100.0,22.553911248267866,3.252297346747179,3,-7.450000762939453,-8.400001525878906,-18.5,-19.77499771118164,-8.949996948242202,2,-0.0092592592592593,-1.4918027866022776,131.5,-1.0714330478663385,129.19999694824222,1.0,126.1500015258789,-0.0092592592592593
2583,2010-03-11,130.69999694824222,135.0,130.5,135.0,17131.0,-0.03185187445746507,1.0930217703731304,-1.3650829789089127,60.251791946982905,62.70692434580908,-4.368297568360234,-5.588919201985902,-11.133901874802405,-17.38003697200797,15.17685644148721,4.5,2.2018071485675534,4.997496795654328,-1.62840590239054,11.62339949369921,1.684545446631887,8.31044814467677,-6.1841214494373276,66.92305344801704,-9.195314405348967,3.3129513490224407,3,-3.149997711181669,-4.099998474121122,-13.974998474121122,-15.249996185302763,-3.699996948242216,3,0.02945681861829108,1.0,135.0,-1.4918027866022776,131.5,-1.0714330478663385,129.19999694824222,0.02945681861829108
2584,2010-03-12,128.5,131.44999694824222,125.5999984741211,127.0999984741211,6235.0,-0.01683241774759514,-1.6590892933622685,-0.32558151913557465,57.65920220440895,62.36863351682915,-1.5909620403558336,-3.186044105644015,-8.795723481904304,-14.929543298092,14.632337785196947,5.849998474121122,2.1554665657783687,2.564999771118167,-4.113329730010548,9.243329272246896,-0.7741649794461978,5.904164521682532,6.5,37.79902489738652,-38.722537830979995,3.3391647505643633,3,-0.22499847412109375,-1.9000015258789062,-11.61250114440918,-13.049999237060547,-0.149993896484375,4,0.027237354085603016,1.0930217703731304,130.69999694824222,1.0,135.0,-1.4918027866022776,131.5,0.027237354085603016
2585,2010-03-15,131.39999389648438,131.39999389648438,128.64999389648438,131.39999389648438,8951.0,0.02256804588703787,1.0,0.0,63.59222581827124,61.19960286816118,-3.879991470572122,-5.763268336553267,-11.520988749235215,-17.550692367512568,14.05839266410634,2.899993896484375,2.311365742721847,5.072494125366205,-1.9304711087817736,12.075459359514198,1.5710115082922016,8.573976742440195,3.600006103515625,61.70206894536624,-18.44545357791862,3.501482617073996,3,-3.1249923706054688,-4.799995422363281,-14.124994277954102,-15.949993133544922,-8.649993896484375,0,0.01217660713725821,-1.6590892933622685,128.5,1.0930217703731304,130.69999694824222,1.0,135.0,0.01217660713725821
2586,2010-03-16,131.05000305175778,131.80000305175778,129.5,131.0,2731.0,-0.002663552975522232,1.9677400301238157,100.0,60.34189095359389,60.36631991556364,-2.8849394755581272,-5.128863341510083,-10.93709356888347,-16.913077413291035,13.146471148283373,2.300003051757784,2.7776554580260893,4.375003051757787,-2.848822685806823,11.598828789322397,0.7630901829754748,7.986915920540099,3.7619969177246446,57.978762690967876,-20.06838941157411,3.611912868782308,3,-2.775001525878878,-4.45000457763669,-13.51250457763669,-15.600002288818331,-5.050003051757784,1,0.011827569749431222,1.0,131.39999389648438,-1.6590892933622685,128.5,1.0930217703731304,130.69999694824222,0.011827569749431222
2587,2010-03-17,131.05000305175778,131.05000305175778,127.5,127.5,5245.0,0.0,1.000000000000016,70.9957277998567,62.47788824726915,62.81756531556666,-2.1728314031876153,-4.820777727188386,-10.693530895201675,-16.547807026135246,12.360714806727916,3.550003051757784,2.9596425686726775,4.0225028991698935,-3.3384506490891965,11.383456447428983,0.34202612504034846,7.7029796732994384,3.5777568878174293,57.978762690967876,-19.838193626588584,3.680476774129548,3,-2.550003051757784,-4.45000457763669,-12.687503814697237,-15.600002288818331,-3.3500061035155824,2,-0.006867677484280188,1.9677400301238157,131.05000305175778,1.0,131.39999389648438,-1.6590892933622685,128.5,-0.006867677484280188
2588,2010-03-18,130.69999694824222,132.0,130.25,130.89999389648438,2812.0,-0.0026707828719190196,-2.1818446642344878,-0.05633712008870826,62.257494166942564,63.293347147239196,-0.43404930445200307,-4.214287882633542,-10.042591122874768,-15.884507136220208,11.229932832275418,1.75,2.9625996264138905,3.372496795654328,-4.077578978754929,10.822572570063585,-0.35254109155030733,7.097534682858964,3.747207762023919,79.68745715917223,1.479441280297408,3.725037887204632,3,-0.9249954223633097,-4.04999542236331,-12.124998092651396,-15.249996185302763,-7.449996948242216,3,-0.03557761289256833,1.000000000000016,131.05000305175778,1.9677400301238157,131.05000305175778,1.0,131.39999389648438,-0.03557761289256833
2589,2010-03-19,129.30000305175778,132.05000305175778,128.75,132.05000305175778,14050.0,-0.010711506726651554,1.4000022194602066,13.750209811553034,57.69231487436695,62.64095668531107,1.631312091544146,-2.6094173238068805,-8.424262331097992,-14.12779928801207,10.028044635992753,3.300003051757784,3.129631874272903,1.7575027465820057,-5.657861777598754,9.172867270762751,-1.9501795155083812,5.465185008672378,4.970257533785457,39.56048009819238,-34.85338983675144,3.707682262090373,3,0.9999961853027628,-1.975002288818331,-10.725004196166964,-13.850002288818331,-7.900001525878878,4,-0.01778811289615445,-2.1818446642344878,130.69999694824222,1.000000000000016,131.05000305175778,1.9677400301238157,131.05000305175778,-0.01778811289615445
2590,2010-03-22,130.10000610351562,131.0,126.1999969482422,128.80000305175778,4860.0,0.006187185095715808,2.0967853082038292,-0.4727283824573967,58.70308571380956,61.623839224940696,1.086676828833589,-3.0914288926187083,-8.976013829088402,-14.536469159080553,8.98280949958578,4.800003051757798,4.035011559201877,2.2550056457519503,-5.05330857232039,9.563319863824276,-1.3991514632842268,5.909162754788113,3.996849239799161,66.66675361124322,-4.546819702314082,3.6541571090361655,3,0.19999313354492188,-2.775005340576172,-11.350006103515625,-14.650005340576172,-7.100006103515625,0,-0.013451190760187859,1.4000022194602066,129.30000305175778,-2.1818446642344878,130.69999694824222,1.000000000000016,131.05000305175778,-0.013451190760187859
2591,2010-03-23,132.0,132.0,130.0,130.5,1811.0,0.0146041030541737,1.6666666666666667,1.1538434451917068,61.15570098631116,60.45906610132849,-0.8213020426234152,-4.514030786537177,-10.56832174636952,-16.012065777114643,8.603023159140276,2.0,4.409809708802612,3.7049995422363224,-3.454012608570224,10.864011693042869,0.12549346683303497,7.284505617639596,1.9269182059309173,99.14524787029309,29.575768117597207,3.579506075403275,3,-1.7000007629394531,-4.674999237060547,-12.837501525878906,-15.275001525878906,-11.449996948242202,1,-0.07007575757575757,2.0967853082038292,130.10000610351562,1.4000022194602066,129.30000305175778,-2.1818446642344878,130.69999694824222,-0.07007575757575757
2592,2010-03-24,134.0,134.64999389648438,131.0,131.0,4603.0,0.015151515151515138,-1.4333292643229167,2.0,70.99495095826806,61.65275043591572,-3.3280494101311717,-6.1189224121328465,-12.263289695166804,-17.60414332365589,8.497373212082412,3.649993896484375,4.485731883423824,5.254999542236334,-2.1588481397193675,12.668847224192021,1.5480757012584832,8.961923383214184,-8.400001525878906,92.3077617605579,16.711753949211555,3.7069238409778458,3,-3.8750038146972656,-6.674999237060547,-14.85000228881836,-17.275001525878906,-14.5,2,-0.05970149253731338,1.6666666666666667,132.0,2.0967853082038292,130.10000610351562,1.4000022194602066,129.30000305175778,-0.05970149253731338
2593,2010-03-25,136.10000610351562,136.10000610351562,130.60000610351562,133.35000610351562,4956.0,0.01567168733966895,3.0,0.9166666666666666,68.32414292912131,62.83774384977266,-5.119924813148771,-7.658608032288612,-14.133957630976312,-19.256083213866063,8.36262145045944,5.5,4.304567218934636,6.750005340576166,-1.0006479318974755,14.500658613049822,2.8746787043393454,10.625331976812987,-10.319007720947269,100.0,26.355310986111704,3.875326636236826,3,-4.950004577636719,-8.22500228881836,-16.950008392333984,-19.37500762939453,-20.600006103515625,3,-0.061719388527319397,-1.4333292643229167,134.0,1.6666666666666667,132.0,2.0967853082038292,130.10000610351562,-0.061719388527319397
2594,2010-03-26,132.89999389648438,136.14999389648438,129.94999694824222,136.14999389648438,4360.0,-0.023512212075856742,2.81538273737979,-1.1818181818181819,56.776550429733234,62.080446584379544,-1.374701470128457,-3.939957453288798,-10.606499542623823,-15.611525475079702,8.15686451211067,6.199996948242159,3.587084505776758,3.092493438720709,-4.3400282343904735,10.525015111831877,-0.6237673978348823,6.8087542752763,-6.70623520507813,67.33667339893843,-4.436146910038175,3.7162608365555854,3,-1.7249984741210938,-4.999996185302734,-13.737495422363281,-16.17499542236328,-17.399993896484375,4,-0.07261094311261396,3.0,136.10000610351562,-1.4333292643229167,134.0,1.6666666666666667,132.0,-0.07261094311261396
2595,2010-03-29,130.5,133.75,129.60000610351562,133.75,4324.0,-0.018058645648650118,1.5538423978365385,1.0,48.1751820752626,60.72859004234273,0.9881133858305589,-1.158301419032739,-7.930822605505924,-12.724535546879821,8.101557289181377,4.149993896484375,3.3900355177247263,0.41249961853026207,-6.654537402293755,7.4795366393542935,-3.1210188918817607,3.9460181289422707,-3.708867196289063,13.74039043936076,-53.84660185718739,3.5335185104120135,3,0.6749954223632812,-2.6000022888183594,-11.03750228881836,-13.47500228881836,-15.800003051757798,0,-0.0697317890737249,2.81538273737979,132.89999389648438,3.0,136.10000610351562,-1.4333292643229167,134.0,-0.0697317890737249
2596,2010-03-30,131.19999694824222,132.39999389648438,129.14999389648438,131.44999694824222,8096.0,0.00536396128921246,2.023264396531002,0.07692307692307693,42.276413687014916,58.48398175787004,0.34825313056740015,-1.4440305853994744,-8.318752053936933,-13.008357679014395,8.126350812363572,3.25,3.4598615630247878,0.8024967193603914,-5.857079663196686,7.462073101917454,-2.527291471918147,4.13228491063893,-3.847332478964873,29.28575788225487,-32.78839035123856,3.329788191278532,3,-0.02500152587893467,-3.2999992370605753,-11.737499237060575,-14.174999237060575,-17.649993896484418,1,-0.062499978193422345,1.5538423978365385,130.5,2.81538273737979,132.89999389648438,3.0,136.10000610351562,-0.062499978193422345
2597,2010-03-31,129.80000305175778,131.14999389648438,129.0,130.80000305175778,4672.0,-0.010670685434822968,1.5294318283815689,4.0,47.92627959469235,56.89162458317557,1.7347111660777728,0.3479046013466984,-6.645538731391426,-11.266360252444969,8.30245144636669,2.199996948242216,3.035146378300823,-0.8349971771240519,-7.012979310544665,5.3429849562965614,-3.9239882438343727,2.253993889586255,-1.9194988168480194,11.188863421983374,-48.19524930327002,3.088991066710308,3,1.3749923706054972,-1.9000053405761435,-10.312503814697237,-12.775005340576143,-10.300003051757784,2,-0.07126348060493914,2.023264396531002,131.19999694824222,1.5538423978365385,130.5,2.81538273737979,132.89999389648438,-0.07126348060493914
2598,2010-04-01,130.5,131.94999694824222,128.5,131.14999389648438,5213.0,0.005392888534548668,2.0666639539930034,0.649993896484375,54.950499536948165,56.58697843457349,1.121275288004938,0.3718638359286217,-6.977954232429937,-11.648745432556368,7.570567429754361,3.449996948242216,2.7839260108413555,-0.5825000762939396,-5.049251621206054,3.8842514686181744,-2.8158758487499824,1.6508756961621032,-2.1233263853957567,26.143811708387354,-34.48475820791631,2.2333757724560543,4,0.6749954223632812,-2.3750038146972656,-10.67500114440918,-13.47500228881836,-17.5,3,-0.08429118773946365,1.5294318283815689,129.80000305175778,2.023264396531002,131.19999694824222,1.5538423978365385,130.5,-0.08429118773946365
2599,2010-04-06,131.0,132.14999389648438,130.0,130.0,9358.0,0.003831417624521105,-3.29998779296875,-1.5384759847880183,48.87642086855145,55.49512678510037,0.9921104306368989,0.2675616559628793,-6.951913363435295,-11.857095734458682,7.271851696317053,2.149993896484375,2.4728055856605238,-0.32499999999998863,-4.143859557833736,3.493859557833744,-2.234429778916848,1.5844297789168706,-2.5,47.61904761904761,-12.341931304953,1.9094297789168693,4,1.3249969482421875,-2.8750038146972656,-11.17500114440918,-13.97500228881836,-11.300003051757798,1,-0.11832061068702293,2.0666639539930034,130.5,1.5294318283815689,129.80000305175778,2.023264396531002,131.19999694824222,-0.11832061068702293
2600,2010-04-07,131.60000610351562,132.19999694824222,130.5,131.64999389648438,4755.0,0.004580199263477969,1.956532123238499,-0.04998779296875,51.52355390240301,54.42488822022168,0.7009699307229198,-0.151173480595844,-7.075760236556192,-12.206743988888093,7.0383301889526075,1.699996948242216,2.2007848903877516,0.15500564575194176,-3.5312278540458237,3.8412391455497072,-1.688111104146941,1.9981223956508245,-3.100006103515625,79.48746038577409,18.479483320039805,1.8431167498988807,4,0.7249908447265625,-3.4750099182128906,-11.775007247924805,-14.575008392333984,-8.950004577636719,2,-0.122340466237148,-3.29998779296875,131.0,2.0666639539930034,130.5,1.5294318283815689,129.80000305175778,-0.122340466237148
2601,2010-04-08,132.75,135.10000610351562,131.94999694824222,131.94999694824222,4611.0,0.008738555039122131,-6.8749928474704,-16.003968253967685,54.4270760897122,52.584013234826585,-0.37039990994617256,-1.2677153716811347,-7.745757204721741,-13.108487856522984,6.393415396203612,3.5,2.2269861658213586,1.2424995422363168,-2.4897604356489467,4.974759520121594,-0.6236304467063292,3.1086295311789627,-3.7910003662109375,64.39387984408307,2.8786879556245566,1.8661299889426386,4,-0.4250030517578125,-3.9000015258789062,-12.762500762939453,-15.72500228881836,-14.0,3,-0.1359698911620173,1.956532123238499,131.60000610351562,-3.29998779296875,131.0,2.0666639539930034,130.5,-0.1359698911620173
2602,2010-04-09,133.75,133.75,130.0,133.10000610351562,7076.0,0.007532956685499137,10.538569885910137,0.8124892712048964,57.682630877807256,51.401623006902796,-1.57524567587177,-2.4940342354877316,-8.30066005409816,-13.826195473945106,5.009312436343672,3.75,2.192675145588396,2.3049995422363168,-1.2169469208314467,5.826946005304066,0.544026310702435,4.0659727737701985,-4.35954071044921,79.5453809838673,19.489094264045875,1.760973231533877,4,-1.4250030517578125,-4.900001525878906,-13.375,-16.72500228881836,-15.900001525878906,4,-0.1510280145662969,-6.8749928474704,132.75,1.956532123238499,131.60000610351562,-3.29998779296875,131.0,-0.1510280145662969
2603,2010-04-12,134.55000305175778,134.55000305175778,131.69999694824222,134.5,4094.0,0.005981331228095632,112.99328654269674,0.0769284942954631,63.636363636363555,52.16382447430616,-2.9259316779397295,-3.152443030297519,-8.724135445371047,-14.397861774601296,4.108931340373275,2.850006103515568,1.9277992814995741,2.912502288818331,-0.8505980917065585,6.67560266934322,1.030952098555872,4.79405247908079,-4.753971685790987,89.21563934249602,25.46932502471372,1.8815501902624452,4,-2.7499999999999716,-5.70000457763669,-13.912504196166964,-17.525005340576143,-15.800003051757784,0,-0.11185434938985805,10.538569885910137,133.75,-6.8749928474704,132.75,1.956532123238499,131.60000610351562,-0.11185434938985805
2604,2010-04-13,132.0,135.0,132.0,134.10000610351562,3486.0,-0.01895208468168419,-1.8571345530641012,-41.99755874277639,54.52379499162945,52.86922590945804,-0.5777778599030512,-0.3444442031930919,-5.850098733344566,-11.672748273262982,4.491983439265624,3.0,1.0871408714103552,0.1874992370605355,-3.2747600165264714,3.6497584906475424,-1.5436303897329822,1.9186288638540532,-2.0,39.21563934249657,-23.163182357460286,1.7311296267935068,4,-0.1999969482421875,-2.9250030517578125,-10.600000381469727,-14.97500228881836,-14.300003051757798,1,-0.14393939393939392,112.99328654269674,134.55000305175778,10.538569885910137,133.75,-6.8749928474704,132.75,-0.14393939393939392
2605,2010-04-14,133.0,133.85000610351562,130.5,133.85000610351562,3938.0,0.007575757575757569,6.882310702617312,0.40476363477831223,52.48756143368804,54.003797881310604,-1.3252203976325632,-1.2842751865320565,-6.475526192477361,-12.453320625807592,4.708822115820975,3.350006103515625,0.21439246866538042,1.107498931884777,-2.388404759943711,4.603402623713265,-0.6404529140294812,2.8554507777990352,-2.631000366210941,58.82345901374486,1.05009546779349,1.7479518459142502,4,-1.1999969482421875,-2.6500015258789062,-11.049999237060547,-15.700000762939453,-18.599998474121094,2,-0.10000002294554733,-1.8571345530641012,132.0,112.99328654269674,134.55000305175778,10.538569885910137,133.75,-0.10000002294554733
2606,2010-04-15,132.60000610351562,133.25,131.69999694824222,133.25,1804.0,-0.0030074729058975347,3.769284942954981,0.7646932107851937,46.2162327122044,53.81379267214528,-0.7886898436739784,-0.8033954993982206,-5.9396692530254995,-11.846771121752965,5.001711503662605,1.550003051757784,-0.08119830080030965,0.6300048828125,-2.85596738061534,4.11597714624034,-1.1129812489014341,2.372991014526434,-2.100006103515625,52.00012207031251,-1.3468385311340612,1.7429861317139252,4,-0.8000030517578125,-1.7250099182128906,-8.550003051757812,-13.200004577636719,-18.150009155273423,3,-0.07503773845884398,6.882310702617312,133.0,-1.8571345530641012,132.0,112.99328654269674,134.55000305175778,-0.07503773845884398
2607,2010-04-16,130.14999389648438,132.0,130.14999389648438,131.10000610351562,3558.0,-0.01847671262638273,-2.8946996466431094,1.461570965773041,34.21747936219097,51.510123763838926,1.9178745190480697,1.6608876913222161,-3.3343290185681553,-9.218320164011871,4.870649036943406,2.45001220703125,0.03020127257218519,-1.7750068664550724,-5.333467256684827,1.783453523774682,-3.5542370615699497,0.0042233286598047926,6.0,0.0,-45.48573340299647,1.7792301951148803,4,2.4000091552734375,0.7250022888183594,-4.462491989135771,-9.399993896484375,-14.599990844726577,4,-0.08759119808758065,3.769284942954981,132.60000610351562,6.882310702617312,133.0,-1.8571345530641012,132.0,-0.08759119808758065
2608,2010-04-19,126.0500030517578,128.69999694824222,126.0,128.5,9099.0,-0.0315020440799062,-1.1176421309621627,2.5789110183103268,32.65823762781662,49.708103403757285,5.945481756033487,5.686184486172252,0.9587566804282375,-4.982198495159807,5.437197334070714,4.149993896484375,0.1657149592864755,-5.642498016357436,-10.045400964364617,-1.2395950683502548,-7.843949490361027,-3.4410465423538454,9.979990844726572,0.5555894639755365,-40.42430694914529,2.2014514740035933,4,4.500000000000014,4.824993133544936,1.024995803833022,-4.3250045776367045,-14.050003051757798,0,-0.06505358491954716,-2.8946996466431094,130.14999389648438,3.769284942954981,132.60000610351562,6.882310702617312,133.0,-0.06505358491954716
2609,2010-04-20,127.0,128.60000610351562,126.0,126.0,7077.0,0.007536667395812158,-4.20001220703125,-0.4081637737212161,40.43715209103921,48.476280980272406,4.881787215040504,4.801202322897467,0.23138204366235016,-5.840732350327983,5.626816055647657,2.600006103515625,0.24963954855590487,-4.577500915527338,-9.348298091980212,0.19329626092554975,-6.962899503753789,-2.192102327300887,8.62879414062499,12.73884359850561,-30.377723590316478,2.3853985882264435,4,3.5500030517578125,3.8749961853027344,0.07499885559082031,-5.275001525878906,-10.5,1,-0.06496062992125984,-1.1176421309621627,126.0500030517578,-2.8946996466431094,130.14999389648438,3.769284942954981,132.60000610351562,-0.06496062992125984
2610,2010-04-21,128.35000610351562,129.10000610351562,122.5999984741211,127.0,10054.0,0.010629969319020605,3.561399094111726,1.350006103515625,42.48023402718555,47.14885408443612,3.377463357589221,3.492426961318415,-1.001452511180105,-7.08187431482267,5.476929951836291,6.500007629394531,0.1341681621432258,-3.1399948120117074,-8.085870476305018,1.8058808522816037,-5.612932644158349,-0.6670569798650661,6.893636271484354,53.990674230631186,8.747674757672904,2.472937832146652,4,0.4499931335449219,1.0249900817871094,-0.912506103515625,-6.625007629394531,-0.5500030517578267,2,-0.08297630423705693,-4.20001220703125,127.0,-1.1176421309621627,126.0500030517578,-2.8946996466431094,130.14999389648438,-0.08297630423705693
2611,2010-04-22,122.75,126.1999969482422,122.75,124.5,7205.0,-0.04363074279092094,-2.942853655133945,-1.2962904356082012,34.77321757310875,44.60336371724739,8.280587523641117,8.815911011995098,4.741722687348911,-1.388655181220173,5.636566520434924,5.600006103515625,-0.01954281749999609,-8.277500915527355,-14.56939044593966,-1.9856113851150496,-11.423445680733494,-5.131556150321202,11.735023740947241,1.5957606545694791,-45.97389228358522,3.1459447652061523,4,6.049999237060547,6.624996185302734,4.6875,-1.0250015258789062,2.6500015258789062,3,-0.06802442748774817,3.561399094111726,128.35000610351562,-4.20001220703125,127.0,-1.1176421309621627,126.0500030517578,-0.06802442748774817
2612,2010-04-23,126.0,126.0,122.1500015258789,122.75,7476.0,0.026476578411405383,1.3692298302283654,-1.8571428571428572,41.24514034516907,42.115450018225786,4.264050498795598,5.202580032669744,1.7739346606426807,-4.449274291188203,6.636874670776101,3.8499984741210938,-0.22252437032994976,-4.627500915527349,-11.137128045236494,1.8821262141817812,-7.882314480381922,-1.372687350672777,7.7719222249376685,55.39562501166363,4.904421013183203,3.254813564854567,4,2.575000762939453,3.1499977111816406,1.4375,-4.275001525878906,-1.6500015258789062,4,-0.09166669088696666,-2.942853655133945,122.75,3.561399094111726,128.35000610351562,-4.20001220703125,127.0,-0.09166669088696666
2613,2010-04-26,127.6999969482422,128.30000305175778,126.3000030517578,126.3000030517578,6029.0,0.013492039271763456,-1.8571553133514203,0.43076735276443184,43.86616741892284,40.93126917681394,1.6653222018292553,2.9945405536689265,0.2914561208423976,-6.012110496544395,7.343354831278284,2.300003051757784,-0.571511796753839,-2.50750350952147,-8.601095903482033,3.586088884439107,-5.554299706501766,0.5392926874588113,5.142171620770753,79.85599664526433,27.80346278531359,3.046796196980286,4,0.3000068664550639,1.450000762939439,-0.14999771118165484,-5.974998474121108,-6.349998474121108,0,-0.09514482526893786,1.3692298302283654,126.0,-2.942853655133945,122.75,3.561399094111726,128.35000610351562,-0.09514482526893786
2614,2010-04-27,123.25,127.3000030517578,123.25,126.9499969482422,5815.0,-0.03484727529042797,-1.1891926444327978,-2.6428664850135806,36.42275430322663,39.14629060676267,5.301068196979742,7.045755645545057,4.819868856632866,-1.4167042558399032,8.52017644779581,4.449996948242202,-1.2380164635447954,-6.475000762939459,-13.169500419489395,0.2194988936104778,-9.822250591214441,-3.1277509346644905,8.736795205562231,15.827305749705529,-31.401823514651667,3.3472498282749688,4,4.450000762939453,5.899997711181641,4.962501525878906,-1.5250015258789062,-3.25,1,-0.09127789046653145,-1.8571553133514203,127.6999969482422,1.3692298302283654,126.0,-2.942853655133945,122.75,-0.09127789046653145
2615,2010-04-28,121.4000015258789,126.4499969482422,121.4000015258789,123.0999984741211,7579.0,-0.015010129607473388,-4.941181750455537,0.4594590136215717,31.955489948971604,37.561763633070136,5.959242919817299,8.621055663782641,6.738073966825823,0.5159321598673188,9.84769340427082,5.0499954223632955,-2.227075927598378,-7.869999313354498,-15.512567588111182,-0.227431038597814,-11.69128345073284,-4.048715175976156,9.799850185308657,0.0,-43.196608229875245,3.8212841373783424,4,5.299999237060547,7.374996185302734,7.412498474121094,0.3249969482421875,3.5499954223632955,2,-0.04036245028246044,-1.1891926444327978,123.25,-1.8571553133514203,127.6999969482422,1.3692298302283654,126.0,-0.04036245028246044
2616,2010-04-29,123.0,124.25,120.0,120.3000030517578,10447.0,0.013179558929247825,-1.5757551937633225,-1.5882363500911125,33.229330770047454,37.45196934505419,3.1897081674304673,6.719761378107364,5.208549814887249,-1.0010254733569184,11.20990847346302,4.25,-2.8591095388547814,-5.860000991821295,-13.934236360653017,2.2142343770104134,-9.897118676237142,-1.8228833074054336,7.219866692656694,36.144565023559316,-2.3527887680151807,4.037117684415857,4,1.5500030517578125,5.0749969482421875,5.8125,-1.2750015258789062,-2.8000030517577983,3,0.039024415054941475,-4.941181750455537,121.4000015258789,-1.1891926444327978,123.25,-1.8571553133514203,127.6999969482422,0.039024415054941475
2617,2010-04-30,120.5500030517578,124.3000030517578,120.5,122.8000030517578,8120.0,-0.01991867437595285,-2.2340367508603607,-0.833334275234953,29.22848476588628,37.0708856937286,4.620650056099279,8.897415026726677,7.705228677494958,1.534416193192655,12.593413288946675,3.8000030517577983,-3.645109437776682,-7.847497940063491,-16.715683557020455,1.0206876768934592,-12.281590748541973,-3.4134051315850087,8.4434796377801,6.626540355805267,-24.40375958368896,4.434092808478478,4,4.000000000000014,7.524993896484389,8.262496948242202,1.1749954223632955,0.25,4,0.04023225509201178,-1.5757551937633225,123.0,-4.941181750455537,121.4000015258789,-1.1891926444327978,123.25,0.04023225509201178
2618,2010-05-03,119.5,121.1500015258789,117.3000030517578,120.3000030517578,10094.0,-0.008710103900262722,2.0799987792968864,0.3555569118923548,30.590060272222544,35.976764380526745,5.189564154346101,9.571824287993621,8.768108549980553,2.649776245206894,14.495326437490135,3.849998474121108,-4.366408511708755,-8.347500991821292,-17.996688832964054,1.3016868493214702,-13.17209491239268,-3.522907071249918,8.414264766793352,21.999969482422017,-7.664677344840577,4.824593920571379,5,3.7000045776367188,7.224998474121094,9.224998474121094,2.2249984741210938,-1.5,0,0.04058576128971625,-2.2340367508603607,120.5500030517578,-1.5757551937633225,123.0,-4.941181750455537,121.4000015258789,0.04058576128971625
2619,2010-05-04,115.5,121.0,115.5,118.9499969482422,14537.0,-0.03347280334728031,-2.1884086174640314,4.312479734498178,25.142043299418688,34.050298744108204,8.254821519488473,13.01853056652709,12.725099038668475,6.6773682152164895,16.535160001224984,5.5,-4.801772740284804,-11.572500991821286,-22.55351287325908,-0.5914891103834776,-17.06300693254019,-6.081995051102382,10.92826812668838,0.0,-24.903200966117232,5.490505940718904,5,6.400001525878892,10.324996948242188,14.012502670288086,6.775001525878906,4.0,1,0.05064933743827793,2.0799987792968864,119.5,-2.2340367508603607,120.5500030517578,-1.5757551937633225,123.0,0.05064933743827793
2620,2010-05-05,115.5,116.9000015258789,112.75,115.5,10259.0,0.0,1.9642835733865212,-0.0,25.43102786789578,33.012277665751206,6.973720449984796,12.385526678658408,12.711828691065136,6.71577868098548,18.807016102411307,4.150001525878906,-4.931873309057664,-10.767500686645505,-22.67266472370312,1.1376633504120974,-16.72008270517432,-4.814918668116704,9.179745226418234,23.809517518538463,2.2374840463185492,5.952582018528802,5,5.025001525878892,8.425003051757812,14.037496566772461,6.799995422363281,4.25,2,0.03896103896103886,-2.1884086174640314,115.5,2.0799987792968864,119.5,-2.2340367508603607,120.5500030517578,0.03896103896103886
2621,2010-05-06,114.6999969482422,116.5,114.25,115.0,11146.0,-0.006926433348552363,-2.750009536767417,-100.0,26.69683289160325,31.395799059799447,7.276999554190937,12.399671754866304,13.522841599578484,7.528534127794302,20.27542905863139,2.25,-5.4121346666685355,-10.665003585815413,-23.219940848572023,1.8899336769412116,-16.942472217193725,-4.3875349544371005,7.832394137420749,16.883086000097904,-7.111248551591267,6.2774686313783095,5,5.82500457763669,9.22500610351561,14.83749961853026,7.5999984741210795,8.050003051757798,3,0.08936355948313812,1.9642835733865212,115.5,-2.1884086174640314,115.5,2.0799987792968864,119.5,0.08936355948313812
2622,2010-05-07,113.5500030517578,114.6999969482422,110.0999984741211,113.0,10282.0,-0.010026102241339485,2.2280794744534704,-1.8333248563145708,29.304633670289917,29.777850865506903,7.236203701633556,12.605004363608103,14.606233480465207,8.69190789395357,22.696840542230458,4.599998474121108,-6.140508909059264,-10.804997634887712,-23.763308047561665,2.1533127777862546,-17.284152841224696,-4.325842428550729,7.2215576384858196,31.221752260854668,4.086491551764311,6.479155206336982,5,5.149997711181655,9.049999237060561,15.987493515014663,8.749992370605483,13.25,4,0.05856445370109964,-2.750009536767417,114.6999969482422,1.9642835733865212,115.5,-2.1884086174640314,115.5,0.05856445370109964
2623,2010-05-10,119.5,119.5,106.0,107.0,24310.0,0.052399795581952624,1.16,22.727146622278294,39.34658998546515,30.10272149686674,0.000798361581743734,5.765276796600546,8.689638732825358,2.7683103822659803,24.383428794192717,13.5,-6.098540455268221,-4.1025005340576115,-16.293242667833567,8.088241599718344,-10.197871600945575,1.9928705328303664,-9.400001525878906,90.0,58.5220375089885,6.095371066887975,5,-3.2750015258789062,1.0500030517578125,10.037496566772461,2.7999954223632812,7.550003051757798,0,0.01087868662558833,2.2280794744534704,113.5500030517578,-2.750009536767417,114.6999969482422,1.9642835733865212,115.5,0.01087868662558833
2624,2010-05-11,113.0,118.3000030517578,112.0,118.3000030517578,24842.0,-0.05439330543933052,1.3773582732818832,-0.42400024414062387,30.978922445627106,29.994213996495127,5.469062698217385,11.350823244819992,15.156258526821318,9.250634058761847,26.022144353246716,7.5,-6.659333519966225,-9.652500534057623,-22.047426836568604,2.742425768453373,-15.849963685313128,-3.455037382802132,-7.0,51.85185185185185,22.262335812181796,6.197463151255496,5,2.1500015258789062,7.5500030517578125,16.649995803833008,9.299995422363281,12.849998474121094,1,0.04424778761061954,1.16,119.5,2.2280794744534704,113.5500030517578,-2.750009536767417,114.6999969482422,0.04424778761061954
2625,2010-05-12,119.6999969482422,119.6999969482422,112.0,112.0,16820.0,0.05929200839152382,-1.0000000000000038,-1.4528287763321988,46.32086320977331,31.448828712020223,-1.6734172827215446,3.798063429961033,8.462974036494316,2.5685481078719334,28.119399268356194,7.699996948242202,-7.340805939005435,-2.2875034332275277,-13.735918344241483,9.160911477786442,-8.011710888734513,3.436704022279457,-13.699996948242202,100.0,64.10715366822087,5.724207455506983,5,-4.5499954223632955,0.8500061035156108,10.52499961853026,2.5999984741210795,6.600006103515597,2,-0.0016708183236519014,1.3773582732818832,113.0,1.16,119.5,2.2280794744534704,113.5500030517578,-0.0016708183236519014
2626,2010-05-13,122.6500015258789,125.0999984741211,118.1999969482422,119.5,6649.0,0.02464498456848152,-1.3999973463010824,0.4090912693930361,45.92952661955043,33.304500029094015,-5.22807852705543,0.06788971656243348,5.550875881126785,-0.3500417071278292,29.78004969190445,6.900001525878892,-7.35838601816323,1.16000137329101,-9.155321612096287,11.475324358678307,-3.9976601194026387,6.3176628659846585,-16.102001647949223,87.17278982214721,51.526684260186116,5.157661492693652,5,-7.100002288818359,-2.0999984741210938,7.574995040893555,-0.350006103515625,3.400001525878892,3,-0.023644529064820397,-1.0000000000000038,119.6999969482422,1.3773582732818832,113.0,1.16,119.5,-0.023644529064820397
2627,2010-05-14,118.75,123.25,116.5999984741211,122.0,9159.0,-0.03179781065926868,1.3130440090013586,-1.0317455319623035,39.67704862926061,34.31416540209825,-1.7994949500859008,3.235950911974385,9.442635024678736,3.5776968482363145,31.46237332143077,6.650001525878906,-7.163122186555512,-2.1700004577636776,-11.700473307809489,7.360472392282148,-6.935236882786583,2.595235967259228,-11.088880206298825,66.75393203447209,35.184037902372566,4.765236425022911,5,-3.200000762939453,1.75,11.83749771118164,3.8749961853027344,7.5,4,0.03368421052631576,-1.3999973463010824,122.6500015258789,-1.0000000000000038,119.6999969482422,1.3773582732818832,113.0,0.03368421052631576
2628,2010-05-17,117.8499984741211,119.4499969482422,116.4499969482422,118.0,4554.0,-0.007578960217927588,-1.0338951490057429,0.04615431565504808,43.21607770481717,36.32239144714252,-1.2942657761304162,3.678741347149952,10.436598855645883,4.519005359606581,32.0378883699442,3.0,-7.170746492239445,-2.660001754760742,-11.96408198422489,6.644078474703406,-7.312041869492816,1.9920383599713318,-9.142545959594727,44.656482103243775,10.636922818426498,4.652040114732075,5,-2.299999237060547,2.6500015258789062,12.737499237060547,5.549999237060547,11.549995422363281,0,0.07594403643205871,1.3130440090013586,118.75,-1.3999973463010824,122.6500015258789,-1.0000000000000038,119.6999969482422,0.07594403643205871
2629,2010-05-18,118.75,120.4000015258789,117.0,118.0999984741211,9115.0,0.0076368395208468165,-1.3859672605105005,-4.333299425258125,46.589444491684944,38.67332662756355,-1.882766170750017,2.244032906027627,9.49466064253707,3.6765020174916003,32.55186216265101,3.4000015258789062,-6.792133778308511,-1.3475002288818416,-10.158527364525668,7.4635269067619845,-5.753013796703755,3.0580133389400714,-9.058994727897954,51.526723559048904,12.65847855352451,4.405513567821917,5,-3.200000762939453,1.75,11.575000762939453,5.174995422363281,7.349998474121094,1,0.06989476254111837,-1.0338951490057429,117.8499984741211,1.3130440090013586,118.75,-1.3999973463010824,122.6500015258789,0.06989476254111837
2630,2010-05-19,117.6999969482422,119.0,115.25,117.5999984741211,8535.0,-0.008842130962170902,1.7777730682829653,0.15384344519175397,43.080936515076154,40.493782585727196,-0.5452099264558683,2.5879396080666055,10.391335724442555,4.764749511761821,32.40643039747887,3.75,-6.456178360871746,-1.8650028228759652,-9.821932674447353,6.091927028695423,-5.843467748661666,2.113462102909736,-7.084452084019006,24.873069317513906,-13.747344553303524,3.9784649257856946,5,-2.149997711181655,2.225006103515611,12.737503051757798,7.874999999999986,7.300003051757798,2,0.06924385503138808,-1.3859672605105005,118.75,-1.0338951490057429,117.8499984741211,1.3130440090013586,118.75,0.06924385503138808
2631,2010-05-20,114.4000015258789,119.4000015258789,114.0,119.4000015258789,8833.0,-0.02803734501211963,1.1600006103515625,-50.00076295108773,42.14559222709912,41.920555758705994,3.0259689502831293,5.512951517838573,13.422348334329229,8.089457395873268,32.342418477495364,5.400001525878906,-5.572414260879654,-4.7474983215332,-12.875194141031571,3.3801974979651703,-8.811346231282386,-0.683650411784015,-2.915389445061834,4.3243408203125,-36.75916967655418,4.063847909749183,5,1.1499977111816406,5.224998474121094,16.674999237060547,11.599994659423828,9.849998474121094,3,0.10402099097163853,1.7777730682829653,117.6999969482422,-1.3859672605105005,118.75,-1.0338951490057429,117.8499984741211,0.10402099097163853
2632,2010-05-21,114.4499969482422,115.5,112.0,115.5,6811.0,0.0004370229169270434,5.666647290482903,0.21000061035155965,43.381384194371826,42.368866226362286,3.483377617180196,4.7993579225237255,12.985572483914723,8.043639410551961,32.274144372410774,3.5,-4.6726580404049685,-4.120002746582017,-11.828125372263628,3.588119879099594,-7.97406405942283,-0.2659414337412045,10.650001525878892,29.1666250380336,-13.73883345233844,3.854061312840807,5,4.100002288818345,4.550003051757798,16.88750267028807,11.549999237060533,13.350006103515597,4,0.1013543592208348,1.1600006103515625,114.4000015258789,1.7777730682829653,117.6999969482422,-1.3859672605105005,118.75,0.1013543592208348
2633,2010-05-24,115.5500030517578,115.5500030517578,113.0500030517578,113.0500030517578,1838.0,0.009611237508490689,1.0,-2.3809454608867835,50.07092631455007,44.49019998957595,1.9714608627199937,2.8906380600481327,11.642216703930046,6.945148366174379,33.12243850295499,2.5,-3.7433895515893596,-2.4124969482422074,-8.911150991107945,4.08615709462353,-5.661823969675083,0.8368300731906686,9.287995452880878,42.26193341537942,-5.819999481190116,3.24932702143287,5,2.9999961853027486,2.000000000000014,16.162496566772475,10.799995422363295,10.449996948242202,0,0.0926005769419962,5.666647290482903,114.4499969482422,1.1600006103515625,114.4000015258789,1.7777730682829653,117.6999969482422,0.0926005769419962
2634,2010-05-25,112.0,114.6999969482422,111.5999984741211,112.0,14949.0,-0.03072265649502115,-6.74996662152629,0.0,45.4896910764013,44.39784753031239,5.9951506329799145,5.854782995088186,14.973524718464517,10.497913801292427,33.40004069310153,3.9500045776367045,-2.947970859877884,-5.400000000000006,-11.919122006625955,1.1191220066259433,-8.659561003312987,-2.140438996687024,12.581238534545903,5.128222684332947,-44.12280324012403,3.259561003312976,5,6.349998474121094,5.5500030517578125,18.712499618530273,15.174995422363281,14.550003051757798,1,0.15535708836146767,1.0,115.5500030517578,5.666647290482903,114.4499969482422,1.1600006103515625,114.4000015258789,0.15535708836146767
2635,2010-05-26,116.5,117.0999984741211,112.5,113.0,6852.0,0.0401785714285714,-1.0444437662760417,100.0,52.117650649126816,45.085416866932,1.1102500254145298,1.0212236923907199,10.209121282064743,6.026871509385529,33.0426654577175,5.099998474121094,-2.7816793734218095,-0.6549999237060575,-6.9038652151824635,5.5938653677703485,-3.7794325694442534,2.4694327220321384,7.561988932128912,62.8205078044763,9.083746280811617,3.1244326457382012,5,0.9249992370605469,1.0500030517578125,14.212499618530273,10.674995422363281,8.900001525878906,2,0.08240342037872184,-6.74996662152629,112.0,1.0,115.5500030517578,5.666647290482903,114.4499969482422,0.08240342037872184
2636,2010-05-27,127.8000030517578,128.0,116.0,116.0,13952.0,0.09699573434985242,-1.0338977790708952,3.371429443359371,63.53276117956071,47.73605159474312,-10.485011564470597,-10.435785278991304,-1.2181466322114716,-5.148631682649707,32.21474564877054,12.0,-1.3182783324744207,10.405002975463859,2.9572258851700326,17.852780065757685,6.6811144303169385,14.128891520610779,-16.200004577636705,98.78050652662068,40.4526849397687,3.7238885451469153,5,-8.000003814697251,-10.650001525878906,1.2874946594238423,-0.625007629394517,-1.8500061035155966,3,-0.021909256532832933,-1.0444437662760417,116.5,-6.74996662152629,112.0,1.0,115.5500030517578,-0.021909256532832933
2637,2010-05-28,125.4000015258789,129.5,124.0,127.0,13550.0,-0.018779354214153776,-1.4999991330236493,-0.1355930559596549,56.00814651292484,49.15739257342175,-7.8701352726287865,-8.067425034767979,1.0240778779571542,-2.6344271450014958,31.45405656265845,5.5,-1.1105744048443995,7.762501525878903,-0.3994055295195835,15.92440858127739,3.681547998179653,11.843455053578154,-13.47200302124024,77.09498254403204,21.83272961211049,4.080953527699246,5,-4.850002288818359,-7.650001525878906,3.6874961853027344,1.774993896484375,0.34999847412109375,4,-0.009170665963999847,-1.0338977790708952,127.8000030517578,-1.0444437662760417,116.5,-6.74996662152629,112.0,-0.009170665963999847
2638,2010-05-31,124.3499984741211,126.3000030517578,123.3000030517578,126.3000030517578,2994.0,-0.008373229975927265,2.076915853844664,1.2187540233173504,63.00113872820753,50.980914155257594,-6.482889045839798,-6.994029729201429,1.912133235678425,-1.447224876201318,30.010990415660476,3.0,-1.1316598201200492,6.469998550415042,-2.197448806032014,15.137445906862098,2.136274872191521,10.803722228638563,-11.719119909667981,71.22904420743598,14.893647189283044,4.333723678223526,5,-3.799999237060547,-6.599998474121094,4.512500762939453,2.8249969482421875,1.0,0,0.027744307358031017,-1.4999991330236493,125.4000015258789,-1.0338977790708952,127.8000030517578,-1.0444437662760417,116.5,0.027744307358031017
2639,2010-06-01,121.3499984741211,124.5999984741211,120.0,124.5999984741211,10540.0,-0.02412545264827115,1.8307682917668269,1.6666627541658474,52.06508223604742,51.97915256869885,-3.436699685427996,-3.7242346353333033,4.757119161679853,1.637996276117235,27.940563067884504,4.599998474121094,-0.5824299030088866,3.1774986267089815,-5.546424002118442,11.901421255536405,-1.1844626877047233,7.539459941122686,-8.044355052246104,52.05881455365349,1.1951964187869493,4.361961314413712,6,-0.7999992370605469,-3.5999984741210938,7.225002288818359,5.8249969482421875,4.099998474121108,1,0.038318925293357564,2.076915853844664,124.3499984741211,-1.4999991330236493,125.4000015258789,-1.0338977790708952,127.8000030517578,0.038318925293357564
2640,2010-06-02,120.0,121.8000030517578,120.0,121.5999984741211,3902.0,-0.011124833053945182,-1.2500059604701441,0.49230722280649036,46.54497969109617,52.467973398031845,-1.9289895284789935,-2.1289754873754845,5.907429971919839,3.0742144836196275,25.360203760065993,1.8000030517577983,-0.19425231992239844,1.6025001525878935,-7.063129779064823,10.26813008424061,-2.730314813238465,5.935315118414252,-6.046582315000009,29.629629629629626,-15.953694876505132,4.332814965826356,6,0.5499992370605469,-2.25,8.424999237060547,7.224998474121094,6.0,2,0.05458335876464826,1.8307682917668269,121.3499984741211,2.076915853844664,124.3499984741211,-1.4999991330236493,125.4000015258789,0.05458335876464826
2641,2010-06-03,124.9499969482422,125.1500015258789,121.3000030517578,121.3000030517578,9747.0,0.041249974568684955,-1.109591732648838,-2.2812483608707232,57.868014603509785,54.07759899904717,-5.839138756770353,-6.610625502645107,0.7498957764367589,-1.7439362719839409,22.86744383507627,5.150001525878906,0.09897214590009185,6.039997100830092,-2.912544327233917,14.992538528894102,1.5637263867980806,10.516267814862104,-10.374715970642214,52.105231034128444,8.819809851121711,4.476270714032006,6,-4.399997711181655,-7.199996948242202,2.787502288818345,2.950000762939439,1.4500045776367045,3,0.0036014772999402034,-1.2500059604701441,120.0,1.8307682917668269,121.3499984741211,2.076915853844664,124.3499984741211,0.0036014772999402034
2642,2010-06-04,120.1999969482422,127.0,120.1999969482422,125.6999969482422,9487.0,-0.03801520701090999,-1.4727283824573811,-1.5068518348201851,52.716760762515975,54.37158060437672,-0.20978750098669252,-1.4091270007787529,5.168408303537959,3.0956602822451345,19.827518280301383,6.800003051757798,0.5466722249615827,0.9574974060058707,-7.643927158139888,9.55892197015163,-3.343214876067009,5.25820968807875,-5.027727209746217,2.8570992606028818,-38.592003874795864,4.300712282072877,6,0.35000228881834516,-2.4499969482422017,6.112503051757798,7.700000762939439,6.7000045776367045,4,0.04783693965047209,-1.109591732648838,124.9499969482422,-1.2500059604701441,120.0,1.8307682917668269,121.3499984741211,0.04783693965047209
2643,2010-06-07,120.8000030517578,123.5999984741211,119.8499984741211,120.0,5776.0,0.004991731437181013,-5.818143986683313,-0.14545510031959968,52.38649879990278,55.13789257365467,0.01479074402394076,-2.009789444873718,4.169352465796024,2.536957701582409,18.366548765167853,3.75,1.357191489294081,1.4925033569335824,-7.136717585275974,10.121724299143139,-2.822107114171189,5.807113828038354,-5.054624102801654,13.28677447407854,-25.776879364254526,4.314610471104776,6,0.1999969482422017,-3.0500030517577983,5.512496948242202,7.099994659423842,8.649993896484418,0,0.040976794893964774,-1.4727283824573811,120.1999969482422,-1.109591732648838,124.9499969482422,-1.2500059604701441,120.0,0.040976794893964774
2644,2010-06-08,118.0,123.0999984741211,116.0999984741211,120.5500030517578,8839.0,-0.023178832624351164,-1.2047222903059924,-3.1874916553816024,50.33557379175683,54.93988403394689,4.196729214277141,1.247992561218652,6.632703703208222,5.427068717618113,16.520362218568835,7.0,2.0941117291914395,-1.557499694824216,-9.692885816178432,6.57788642653,-5.625192755501331,2.510193365852899,11.5,17.43120421926457,-22.459698787888886,4.06769306067711,6,4.75,-0.25,6.962501525878906,8.724998474121094,10.649993896484375,1,0.06228812266204309,-5.818143986683313,120.8000030517578,-1.4727283824573811,120.1999969482422,-1.109591732648838,124.9499969482422,0.06228812266204309
2645,2010-06-09,119.5,120.0,117.5999984741211,119.6500015258789,8957.0,0.012711864406779627,4.647072551184354,0.05882405739691387,55.94405184002608,54.09669410733193,3.5392180566453675,-0.2822289737381283,4.883911802656328,4.01164516001171,15.04876896442503,2.4000015258789062,2.5248115364093735,-0.04749984741211222,-8.182640135924487,8.087640441100262,-4.1150699916682925,4.020070296844068,9.731999969482416,31.192670182720473,-12.652002520696985,4.067570144256185,6,3.299999237060547,-1.75,4.362499237060547,6.3249969482421875,6.599998474121094,2,0.0497907694413573,-1.2047222903059924,118.0,-5.818143986683313,120.8000030517578,-1.4727283824573811,120.1999969482422,0.0497907694413573
2646,2010-06-10,119.75,120.0,118.3000030517578,119.5,9225.0,0.0020920502092049986,3.5333251953125377,-1.6666497126290627,56.14849237220239,54.11228809169611,2.265479205418046,-0.801734816374335,4.360328927520783,3.85971093233465,15.073334595701759,1.6999969482422017,3.5220736514035593,0.3475002288818416,-7.657135268849828,8.352135726613511,-3.654817519983993,4.349817977747676,9.219359939575185,33.486247843296454,-11.71050602730628,4.002317748865835,6,1.7999992370605469,-2.0,2.4750022888183594,4.6999969482421875,6.25,3,0.05219206680584554,4.647072551184354,119.5,-1.2047222903059924,118.0,-5.818143986683313,120.8000030517578,0.05219206680584554
2647,2010-06-11,122.75,123.9499969482422,119.3000030517578,119.6999969482422,17986.0,0.025052192066805867,-1.4155869891761392,12.200012207031193,57.999993896486465,53.55660533261599,-1.2850962955230614,-3.6751254265712276,1.1610985210357967,0.9618466831803403,15.058364659754659,4.649993896484403,4.007442632348599,3.147500228881839,-4.987316454277689,11.282316912041367,-0.9199081126979252,7.214908570461603,5.96197271026611,84.71341170067484,37.52836574461468,4.067408341579764,6,-1.2000007629394531,-5.0,-0.5249977111816406,1.6999969482421875,1.75,4,0.029735246646671376,3.5333251953125377,119.75,4.647072551184354,119.5,-1.2047222903059924,118.0,0.029735246646671376
2648,2010-06-14,126.8000030517578,127.25,123.8499984741211,125.0,4650.0,0.03299391488193715,1.5185224954364867,0.5901643444980845,66.2637341631429,55.134233324515485,-5.532857534152953,-7.399619696367893,-3.0677476936821364,-2.9215152734406473,15.215908616111498,4.5,2.969569400246712,6.750003051757801,-1.9443395166237138,15.444345620139316,2.4028317675670365,11.097174335948566,1.6597301737854053,95.96415348286932,41.66394741679458,4.3471712841907575,6,-5.125003814697251,-9.050003051757798,-6.150001525878892,-3.675006866455064,-1.7000045776367045,0,0.0007886314803975392,-1.4155869891761392,122.75,3.5333251953125377,119.75,4.647072551184354,119.5,0.0007886314803975392
2649,2010-06-15,127.0500030517578,127.3000030517578,122.5,126.6500015258789,5944.0,0.0019716087853558495,9.666655363879421,0.22222269317169732,62.787877756614826,56.938999776239775,-5.463866465005623,-7.373990180457469,-3.513492153947155,-2.929876497938565,15.527796019299034,4.800003051757798,2.586414030584166,6.585002899169908,-2.625124312928577,15.795130111268392,1.9799392931206654,11.19006650521915,1.1625354787569648,97.4226816286626,42.374370256623024,4.605063606049242,6,-5.350002288818345,-6.500003814697251,-8.662502288818345,-5.975006103515611,-1.4500045776367045,1,0.01889015221437429,1.5185224954364867,126.8000030517578,-1.4155869891761392,122.75,3.5333251953125377,119.75,0.01889015221437429
2650,2010-06-16,125.8499984741211,127.6500015258789,125.0,127.6500015258789,4182.0,-0.009445136157516187,1.9444411477980756,-4.499990463293376,46.86997828746516,55.716995741123704,-3.740082346844133,-5.831063358428196,-2.5465549707703445,-1.5262889362564778,15.50639475894296,2.6500015258789062,1.8845195757918276,4.977498245239261,-4.436460522225076,14.391457012703583,0.2705188615070995,9.684477628971422,2.120289255265803,80.7486273207439,29.941976845787963,4.706979383732162,6,-3.9749984741210938,-5.299999237060547,-7.999996185302734,-4.775001525878906,0.5500030517578125,2,0.0222486726762976,9.666655363879421,127.0500030517578,1.5185224954364867,126.8000030517578,-1.4155869891761392,122.75,0.0222486726762976
2651,2010-06-17,126.3000030517578,128.0,126.3000030517578,127.25,3406.0,0.003575721756796435,-2.578952440610919,0.5277751875556388,51.541097456304094,55.58636648487794,-4.4459936871090235,-5.632626432191287,-3.2662766076443717,-1.777607225388465,15.250882480765506,2.1500015258789062,2.0100159200179064,4.832502746582023,-4.360646751820255,14.025652244984286,0.23592799738088388,9.429077495783162,-10.200004577636705,80.45979833836977,31.616139522708522,4.596574749201133,6,-4.250003814697251,-5.750003814697251,-8.450000762939439,-5.225006103515611,-1.5500030517577983,3,-0.0015835674806337074,1.9444411477980756,125.8499984741211,9.666655363879421,127.0500030517578,1.5185224954364867,126.8000030517578,-0.0015835674806337074
2652,2010-06-18,126.0500030517578,129.30000305175778,125.5999984741211,127.5500030517578,22168.0,-0.001979414045600203,-2.0833253860776924,1.5789524406109723,52.99296403682844,55.65375151120301,-3.6642370022944846,-4.7105361427862675,-3.3266975913045087,-1.3563000825091507,14.676229644940042,3.7000045776366903,2.529172340354947,4.002502441406236,-4.781064272726056,12.786069155538527,-0.38928091565990997,8.394285798472382,-9.712004547119122,52.2059038023539,5.937984311790444,4.391783357066144,6,-3.3500022888183594,-5.500003814697251,-8.000001907348619,-4.975006103515611,1.9499969482422017,4,-0.0003966921899816178,-2.578952440610919,126.3000030517578,1.9444411477980756,125.8499984741211,9.666655363879421,127.0500030517578,-0.0003966921899816178
2653,2010-06-21,126.25,128.89999389648438,124.5500030517578,128.44999694824222,9226.0,0.0015866477064667706,1.8064539946151432,1.4666646321614774,59.570310346317726,56.67983335059867,-3.3635670058794176,-4.2876445201113995,-3.86698218468365,-1.4251991460681808,13.981300229496817,4.349990844726577,2.1457749843897034,3.667499542236328,-4.745353905899606,12.080352990372276,-0.5389271818316388,7.873926266304295,-9.393521313476555,55.147034074207276,9.214577595852639,4.206426724067972,6,-2.799999237060561,-5.700000762939453,-8.225000381469727,-5.1750030517578125,2.600006103515625,0,-0.013861386138613874,-2.0833253860776924,126.0500030517578,-2.578952440610919,126.3000030517578,1.9444411477980756,125.8499984741211,-0.013861386138613874
2654,2010-06-22,129.39999389648438,129.39999389648438,124.5999984741211,126.3499984741211,5752.0,0.024950446704826712,2.1475427059126644,-1.3863634787312813,67.15326780223951,57.925301790844614,-5.281856984543367,-6.395117739972818,-7.245469718918429,-4.439615907971472,13.001422834423169,4.799995422363281,2.4431350204135214,5.947493743896487,-1.38717377818719,13.282161265980179,2.2801599828546415,9.614827504938333,-12.045774235351558,100.0,49.85705838751471,3.667333761041844,6,-5.549995422363281,-8.849994659423828,-11.374994277954102,-8.324996948242188,-4.399993896484375,1,-0.03323025985459571,1.8064539946151432,126.25,-2.0833253860776924,126.0500030517578,-2.578952440610919,126.3000030517578,-0.03323025985459571
2655,2010-06-23,126.0999984741211,129.5,126.0999984741211,129.5,6080.0,-0.025502284219604876,1.0,-1.114756271746934,52.2330120099967,57.49024841726621,-1.0585105344561612,-2.4654430284148248,-4.249263134361712,-1.0058891088506812,12.74399726893536,3.4000015258789062,2.6737631923171534,2.1674983978271456,-4.475287825442734,8.81028462109704,-1.1538947138078015,5.488891509462093,-8.023032358867184,31.313058140646245,-17.814077558437905,3.3213931116349458,6,-1.6999969482421875,-5.549999237060547,-8.07499885559082,-5.025001525878906,-1.400001525878892,2,-0.003965107105870502,2.1475427059126644,129.39999389648438,1.8064539946151432,126.25,-2.0833253860776924,126.0500030517578,-0.003965107105870502
2656,2010-06-24,125.0,126.6999969482422,124.8499984741211,126.6999969482422,4657.0,-0.00872322353236854,1.1764727001821886,0.4999988780307237,60.85973241200653,57.807997141212866,0.9661141024988353,-1.671677032338664,-3.459204072494316,0.1030483564950373,12.85364983770904,1.849998474121108,3.2459940714929587,1.2075000762939396,-5.206159160148246,7.62115931273614,-1.9993295419271533,4.4143296945150325,-6.0091911739664,9.090853043899362,-43.993498410848915,3.2068296182210987,6,1.0,-4.450000762939453,-7.26249885559082,-3.9250030517578125,0.8000030517577983,3,0.011200012207031262,1.0,126.0999984741211,2.1475427059126644,129.39999389648438,1.8064539946151432,126.25,0.011200012207031262
2657,2010-06-25,124.25,125.0,120.8499984741211,123.0,6587.0,-0.006000000000000005,2.0181829279119317,-0.735295437613874,57.75280213088136,56.86233802651714,2.1805761019079455,-1.0669529417996273,-2.955265529321082,0.8800709172874974,12.320007090158326,4.150001525878906,3.4459317792123727,0.5150001525878878,-5.85847262710476,6.888472932280536,-2.6717362372584432,3.701736542434219,-4.418455880049095,39.30636908799204,-18.03499941552839,3.186736389846327,6,0.9249992370605469,-3.700000762939453,-6.662500381469727,-3.1750030517578125,1.75,4,0.004024144869215318,1.1764727001821886,125.0,1.0,126.0999984741211,2.1475427059126644,129.39999389648438,0.004024144869215318
2658,2010-06-28,127.8000030517578,127.8000030517578,124.0,127.0,4850.0,0.02857145313285958,8.49997138987995,0.6400024414062386,71.30435446034308,57.80861321582029,-1.3551701508870906,-4.580060020345741,-6.582976765128606,-2.5812759845911017,12.14925722397147,3.8000030517577983,3.7508596913364443,3.892502975463856,-2.7328294088137426,10.517835359741468,0.5798367833250495,7.205169167602662,-7.194982461402972,80.34685955654246,17.215333426701555,3.312666192138803,6,-2.6250038146972514,-7.250003814697251,-9.025003433227525,-6.725006103515611,-3.3000030517577983,0,0.0015649213103789972,2.0181829279119317,124.25,1.1764727001821886,125.0,1.0,126.0999984741211,0.0015649213103789972
2659,2010-06-29,126.0,128.75,123.25,124.8000030517578,6064.0,-0.014084530585095623,-1.558137719344937,1.49999046329326,63.948496027148884,59.70622629800737,0.31315860672746965,-2.5442749839074423,-4.913826191226633,-0.6949983681278411,12.787117277115872,5.5,3.7100017714685407,1.8599998474121122,-4.713599735069494,8.433599429893718,-1.4267999438286836,5.146799638652908,-5.150001525878906,59.53757939199469,-7.318644663313059,3.2867997912408007,6,-0.8250007629394531,-5.450000762939453,-7.94999885559082,-4.9250030517578125,1.1500015258789062,1,0.022619096059647736,8.49997138987995,127.8000030517578,2.0181829279119317,124.25,1.1764727001821886,125.0,0.022619096059647736
2660,2010-06-30,126.5500030517578,127.25,125.0500030517578,125.0500030517578,3414.0,0.004365103585379337,-1.9333292643229356,1.2500031789224577,64.40678240067243,61.13574684738162,-0.1420439765147563,-2.7177483861672016,-5.634509922205481,-1.2169246422262603,13.45944808013187,2.1999969482422017,2.9025135845336365,2.0825027465820227,-4.271632089520139,8.43663758268417,-1.0945646714690582,5.259570164633104,-5.008004455566393,72.15194274285354,1.030248806882767,3.177067418051076,6,-1.3750038146972514,-5.550003051757798,-8.600002288818345,-5.475006103515611,-1.9500045776367045,2,-0.012248147091105666,-1.558137719344937,126.0,8.49997138987995,127.8000030517578,2.0181829279119317,124.25,-0.012248147091105666
2661,2010-07-01,125.4000015258789,128.30000305175778,123.9000015258789,124.1500015258789,7038.0,-0.009087329104279451,-4.028573172433004,0.8333333333333334,56.09195539383975,61.480079220382876,0.9687399936399146,-1.6151127340558418,-4.491538704698783,-0.001338841480389874,13.402746896690637,4.400001525878878,2.278196881100641,0.9100009918212919,-5.454506191449326,7.27450817509191,-2.272252599814024,4.092254583456608,-3.2213628173828113,57.59496421428357,-11.319714476307787,3.1822535916353107,7,-0.22500228881835938,-2.6500015258789062,-7.912500381469727,-4.325004577636719,-0.7000045776367045,3,-0.0055821735974400655,-1.9333292643229356,126.5500030517578,-1.558137719344937,126.0,8.49997138987995,127.8000030517578,-0.0055821735974400655
2662,2010-07-02,125.9499969482422,126.75,124.25,125.0,3124.0,0.004385928354632362,-1.0408188686060924,0.7599975585937614,47.67121615475178,60.15795764354221,0.45043491617342113,-1.8047772380662366,-5.147091633874751,-0.43318611558376574,13.011568067722337,2.5,2.520273366487629,1.1724964141845788,-4.888289608682626,7.233282437051798,-1.8578965972490238,4.2028894256181815,-3.185649336425797,49.09085360440367,-15.724688479572613,3.030393011433608,7,-0.7749977111816548,-3.149997711181655,-7.474996566772475,-4.875000000000014,0.5500030517577983,4,-0.0011909003582274424,-4.028573172433004,125.4000015258789,-1.9333292643229356,126.5500030517578,-1.558137719344937,126.0,-0.0011909003582274424
2663,2010-07-05,125.75,126.8499984741211,124.8000030517578,126.4499969482422,1659.0,-0.0015879075274959353,1.7333272298177274,-0.7368412598981713,46.42856244576634,57.855212603934085,0.6392747219922228,-1.280580783299996,-5.111956909067828,-0.15971259339340804,12.694811155350816,2.0499954223632955,2.5535747104416373,0.7249996185302763,-5.049399411878767,6.499398648939319,-2.162199896674238,3.6121991337347907,-2.4468001971289084,45.45454545454545,-14.607012278115292,2.88719951520452,7,-0.5750007629394531,-2.950000762939453,-6.600000381469727,-4.6750030517578125,4.75,0,0.001988071570576455,-1.0408188686060924,125.9499969482422,-4.028573172433004,125.4000015258789,-1.9333292643229356,126.5500030517578,0.001988071570576455
2664,2010-07-06,125.3499984741211,126.9000015258789,122.8499984741211,125.0500030517578,4985.0,-0.0031809266471483078,1.3823536671565932,-0.4285667574931996,48.56321788681482,57.44745770135832,0.4518899824278435,-0.3180069825782539,-4.741406110705412,0.2666791162703248,13.033802626935225,4.0500030517578125,2.546153170357101,-0.042501831054693184,-4.776174474294606,4.691170812185206,-2.40933815267465,2.3243344905652634,4.150001525878906,45.8715211040077,-11.095181961957415,2.366836321619952,7,-0.5499992370605469,-2.549999237060547,-6.19999885559082,-4.275001525878906,6.000007629394531,1,-0.006781001072740933,1.7333272298177274,125.75,-1.0408188686060924,125.9499969482422,-4.028573172433004,125.4000015258789,-0.006781001072740933
2665,2010-07-07,125.4499969482422,125.4499969482422,122.4000015258789,124.5999984741211,5881.0,0.0007977540912516012,6.176472700182002,2.833371480887988,47.50731169477397,55.96385539944359,0.279371327109061,0.05334380230455338,-4.810660426698007,0.1987103020656349,13.381009788491149,3.0499954223632955,2.3224634378732674,-0.24000320434568323,-4.077436341132383,3.597429932441031,-2.1587197727390333,1.6787133640476668,3.917003021240234,51.694824297676114,-2.20514297090228,1.918716568393354,7,-0.6499977111816548,-2.649997711181655,-6.299997329711928,-4.375000000000014,5.949996948242173,2,0.013551252443139372,1.3823536671565932,125.3499984741211,1.7333272298177274,125.75,-1.0408188686060924,125.9499969482422,0.013551252443139372
2666,2010-07-08,126.0,126.9000015258789,125.1500015258789,126.0,4742.0,0.004384241252590293,-1.0588272253188644,0.0,49.855898910249294,55.08642170826226,-0.1272455340823342,-0.004655796056425743,-5.374474983439441,-0.3245215361331475,13.858149609167942,1.75,1.565347508611822,-0.0025001525878849407,-2.6305819112845086,2.625581606108753,-1.3165410319361968,1.3115407267604269,3.0883200317383057,79.99996609157986,24.816399160276994,1.3140408793483187,7,-0.4249992370605469,-3.200000762939453,-6.850000381469727,-4.9250030517578125,5.800003051757784,3,-0.011111123221261177,6.176472700182002,125.4499969482422,1.3823536671565932,125.3499984741211,1.7333272298177274,125.75,-0.011111123221261177
2667,2010-07-09,126.4000015258789,126.9000015258789,125.4000015258789,126.9000015258789,2370.0,0.0031746152847531572,5.0,-100.0,50.42735488605246,52.76675508889663,-0.2125486316640206,-0.12352075451872224,-5.704941916626453,-0.6935573819379499,13.557344975392214,1.5,1.547884873216006,0.21500129699707315,-1.9233940562187684,2.353396650212929,-0.8541963796108547,1.284198973605001,2.420785765625027,88.88888888888889,32.308559609937895,1.0691976766079256,7,-0.8250007629394531,-3.6000022888183594,-7.250001907348633,-5.325004577636719,6.599998474121094,4,-0.013449403141728933,-1.0588272253188644,126.0,6.176472700182002,125.4499969482422,1.3823536671565932,125.3499984741211,-0.013449403141728933
2668,2010-07-12,126.9000015258789,126.9000015258789,126.1500015258789,126.9000015258789,1268.0,0.003955696154779087,1.0,-0.0,41.61076471615325,50.284784943230456,-0.9539584715473097,-0.6489152209633602,-6.094313712043061,-1.17054681193369,12.657140548013334,0.75,1.3996507606498483,0.7100013732910213,-1.4349063371236639,2.8549090837057065,-0.3624524819163213,1.782455228498364,1.663954335000028,100.0,46.891464147405415,1.0724538552073433,7,-1.549999237060561,-4.100002288818359,-7.750001907348633,-5.825004577636719,8.599998474121094,0,-0.0031521002448320345,5.0,126.4000015258789,-1.0588272253188644,126.0,6.176472700182002,125.4499969482422,-0.0031521002448320345
2669,2010-07-13,129.44999694824222,129.5,126.5999984741211,126.9000015258789,4732.0,0.020094526333345186,1.188679136640938,100.0,61.837449162087786,49.99930347227661,-3.3113283301506016,-3.172548338144651,-8.372817161900088,-3.6872601508041782,12.314760358377134,2.9000015258789062,1.4656004435257017,3.139997100830101,0.5667352451354475,5.71325895652474,1.8533661729827742,4.4266280286774276,-7.04999542236331,99.29573151402721,41.6361569600553,1.2866309278473222,7,-3.499996185302763,-6.649997711181669,-10.074996948242216,-8.375000000000028,5.050003051757784,1,0.0081112636269709,1.0,126.9000015258789,5.0,126.4000015258789,-1.0588272253188644,126.0,0.0081112636269709
2670,2010-07-14,128.64999389648438,129.5,127.75,129.44999694824222,5947.0,-0.006180015995502108,2.8888493294678126,-0.3137272501518478,63.17686746563191,50.78651592469795,-2.4385552748149024,-2.2683190574816905,-7.305020666644836,-2.8431203654285753,11.890504852821454,1.75,0.8504846530815797,2.1999942779541044,-0.5653908541986539,4.965379410106877,0.8173017118777182,3.5826868440304906,-6.107992401123042,80.45962294992836,15.96837175410164,1.3826925660763834,7,-2.699993133544922,-5.099994659423828,-8.399993896484375,-7.5749969482421875,6.600006103515625,2,0.020987270385754986,1.188679136640938,129.44999694824222,1.0,126.9000015258789,5.0,126.4000015258789,0.020987270385754986
2671,2010-07-15,126.0999984741211,129.19999694824222,123.5500030517578,128.80000305175778,9859.0,-0.019821185723608248,2.2285749785830986,3.3749928474697564,55.910537679699026,51.70199609413653,0.2471693604429248,0.2802951324719629,-4.485551214429364,-0.2466026687059184,11.071705685222048,5.649993896484418,0.49181380971315036,-0.3400009155273409,-3.1091139277186812,2.4291120966639994,-1.7245574216230182,1.0445555905683364,-3.4188370086669835,42.85708790349273,-23.79459779801912,1.3845565060956728,7,-0.14999771118164062,-2.1999969482421875,-5.82499885559082,-5.025001525878906,8.900001525878906,3,0.04203009902058774,2.8888493294678126,128.64999389648438,1.188679136640938,129.44999694824222,1.0,126.9000015258789,0.04203009902058774
2672,2010-07-16,126.0,127.4000015258789,125.5,126.5,4979.0,-0.0007930093206275357,-1.5333353678385417,0.18518487121886631,42.62293646713927,51.27914876317797,0.39672673875924147,0.39669414401043923,-4.074611318220889,-0.13212540060111166,9.964350867037759,1.9000015258789062,0.05450793590591729,-0.4374992370605497,-3.208184691180037,2.3331862170589233,-1.8228419641202862,0.9478434899991868,-3.182461763854974,41.17644041760392,-22.762103275961444,1.3853427270597372,7,-0.049999237060546875,-1.5999984741210938,-6.350000381469727,-5.4499969482421875,8.550003051757784,4,0.046031770252045856,2.2285749785830986,126.0999984741211,2.8888493294678126,128.64999389648438,1.188679136640938,129.44999694824222,0.046031770252045856
2673,2010-07-19,124.5,126.3000030517578,124.3000030517578,126.0,2645.0,-0.011904761904761862,-1.10526992081463,3.0,43.69747575902901,50.73851074897955,1.9006400752321184,1.853917662182397,-2.4665046208038746,1.3897451068573616,9.222258745696612,2.0,-0.08798511352254934,-1.849999237060544,-4.75298997391107,1.0529914997899823,-3.3014946054858,-0.39850386863528797,-1.5488125285778693,15.966343453719887,-46.52421412997127,1.4514953684252607,7,1.4500007629394531,0.6749992370605469,-4.850000381469727,-3.9499969482421875,10.050003051757784,0,0.06827309236947787,-1.5333353678385417,126.0,2.2285749785830986,126.0999984741211,2.8888493294678126,128.64999389648438,0.06827309236947787
2674,2010-07-20,125.0999984741211,125.5500030517578,123.9000015258789,125.0,3093.0,0.004819264852378158,2.2999778749247257,-0.0666656494140625,43.93302981723284,50.34136831814165,1.409694146135763,0.9647185660753905,-2.7396489497610617,0.8193199229432082,8.38063822202237,1.650001525878892,-0.04197032350029417,-1.035000991821292,-3.604681444609753,1.5346794609671832,-2.3198412182155295,0.24983923457294566,-2.017834752127399,26.05035659423671,-33.763277330011746,1.2848402263942358,7,1.4250030517578125,0.07500076293945312,-5.38749885559082,-4.549995422363281,9.599998474121122,1,0.08313350641671113,-1.10526992081463,124.5,-1.5333353678385417,126.0,2.2285749785830986,126.0999984741211,0.08313350641671113
2675,2010-07-21,125.5999984741211,126.1999969482422,125.3499984741211,126.1999969482422,1994.0,0.003996802606703653,1.8333354526148948,-6.000076295109626,50.88494320483528,50.455706573095654,1.0428794091720164,0.4483250519310218,-3.116239709474968,0.3337386772465152,7.392810428732573,1.099998474121108,0.06275791990262292,-0.5100009918212862,-3.0908199043566356,2.0708179207140773,-1.800410448088968,0.7804084644463956,-2.389478026567275,36.283144016117596,-22.827523209414075,1.290409456267681,7,0.9250030517578125,-0.4249992370605469,-4.474998474121094,-5.049995422363281,11.400001525878906,2,0.07085988562103918,2.2999778749247257,125.0999984741211,-1.10526992081463,124.5,-1.5333353678385417,126.0,0.07085988562103918
2676,2010-07-22,126.4000015258789,127.0999984741211,125.0,125.0,3940.0,0.006369451126407855,-1.9999945504384173,-2.333341810459871,51.9480725367449,50.624675200950364,0.3414954596042037,-0.2544620371092776,-3.876094999208391,-0.4486439499563062,6.629706788833634,2.0999984741210938,0.1762973418171896,0.22000198364257528,-2.3094862898991266,2.749490257184277,-1.0447421531282828,1.4847461204134333,-3.0636914872761594,71.42857142857143,10.59398184995549,1.2647441367708534,7,0.125,-1.2250022888183594,-5.187501907348633,-5.849998474121094,18.70000457763672,3,0.07001580986776457,1.8333354526148948,125.5999984741211,2.2999778749247257,125.0999984741211,-1.10526992081463,124.5,0.07001580986776457
2677,2010-07-23,124.75,126.8000030517578,124.1999969482422,126.8000030517578,3451.0,-0.013053809382597925,1.5365875443806876,-1.4642862981673024,46.15384615384617,51.129462027360695,1.9364711342481513,1.5124636597392112,-2.0785631718355404,1.2087638019647642,7.025688943472826,2.6000061035155966,0.27365267851467934,-1.4549995422363224,-3.9130465785809747,1.0030474941083156,-2.6840230604086486,-0.2259760240639963,-1.2904161621693078,26.562477648236893,-34.72147303619509,1.229023518172322,7,1.7750015258789062,0.4249992370605469,-3.450000762939453,-4.1999969482421875,19.949996948242188,4,0.0821643286573146,-1.9999945504384173,126.4000015258789,1.8333354526148948,125.5999984741211,2.2999778749247257,125.0999984741211,0.0821643286573146
2678,2010-07-26,128.0,129.44999694824222,125.3000030517578,125.75,3657.0,0.02605210420841675,-1.6349218651604873,-1.0975593417144975,58.35962706938318,50.74303735039351,-1.2751841854391444,-1.8148322233142267,-5.111211652985247,-1.9589711705435775,6.7983718256848595,4.699996948242216,0.3676861079023581,1.7850006103515597,-0.7018264894395543,4.271827710142674,0.5415870604559956,3.0284141602471237,-4.419607838925927,73.87390731171494,10.200844490095648,1.2434135498955574,7,-1.4749984741210938,-2.825000762939453,-6.375,-7.4499969482421875,14.949996948242188,0,0.05117189884185769,1.5365875443806876,124.75,-1.9999945504384173,126.4000015258789,1.8333354526148948,125.5999984741211,0.05117189884185769
2679,2010-07-27,128.85000610351562,129.5,123.8499984741211,127.4000015258789,8024.0,0.00664067268371582,3.1091034188105326,0.6444464789496528,60.24098766612303,50.41682848378141,-2.4800534159858216,-2.5722563420446534,-5.758521953167147,-2.7943831914945463,6.209375347015385,5.650001525878906,0.4507151454921825,2.492506408691412,-0.25536843601418013,5.240381253397004,1.118568986338616,3.866443831044208,-5.15122178566304,88.49568635500036,22.34464991538384,1.3739374223527971,7,-2.3250045776367188,-3.675006866455078,-6.850006103515625,-8.350006103515625,14.149993896484375,1,0.044237459668126755,-1.6349218651604873,128.0,1.5365875443806876,124.75,-1.9999945504384173,126.4000015258789,0.044237459668126755
2680,2010-07-28,125.0,128.25,124.25,128.25,4289.0,-0.02987975103720686,1.4615384615384615,-2.2413722343532134,47.4874383418688,49.48092855735583,0.8915037081773391,1.2181274959379493,-1.7125283897051702,0.9992778284101433,5.588548766756417,4.600006103515625,0.572634746789447,-1.2799995422363253,-4.091704369758531,1.531705285285895,-2.6858519559974354,0.12585287152478486,-1.1851913685044622,20.35400381064523,-42.22577289511127,1.4058524137611093,7,1.6749992370605469,0.17499923706054688,-2.8000011444091797,-4.5,20.100006103515625,2,0.07759997558593779,3.1091034188105326,128.85000610351562,-1.6349218651604873,128.0,1.5365875443806876,124.75,0.07759997558593779
2681,2010-07-29,124.6999969482422,126.5999984741211,124.6999969482422,126.5999984741211,2508.0,-0.002400024414062396,-1.0000000000000149,0.5846158541165821,45.707061463216945,49.82360911247557,1.0862644470959708,1.5420613528226568,-1.1095981107577728,1.2038947762396788,5.263209156392149,1.900001525878892,0.11257899329017107,-1.5450023651122962,-4.419555347992471,1.3295506177678647,-2.9822788565523837,-0.10772587367220865,-0.849998474121108,15.04421671795714,-42.381462466772085,1.4372764914400824,7,1.9750022888183452,0.47500228881834516,-2.224996566772475,-4.199996948242202,22.10000610351561,3,0.09863675503426861,1.4615384615384615,125.0,3.1091034188105326,128.85000610351562,-1.6349218651604873,128.0,0.09863675503426861
2682,2010-07-30,125.8000030517578,126.1500015258789,124.4499969482422,124.6999969482422,3101.0,0.008821219971417937,-1.124997615823324,-0.5789501158462291,47.303927526795384,50.22432597556073,-0.05039414420966182,0.45349272608380886,-1.889260865333327,-0.04195434846991475,4.951909534662355,1.7000045776367045,-0.31926394710488637,-0.43749656677248083,-3.3160700772768763,2.441076943731929,-1.8767833220246786,1.001790188479717,-1.8370045471191219,34.51334603548385,-16.802946931133846,1.4392867552522035,7,0.8749961853027486,-0.6250038146972514,-2.525003433227525,-5.874999999999986,20.550003051757827,4,0.15341814454342462,-1.0000000000000149,124.6999969482422,1.4615384615384615,125.0,3.1091034188105326,128.85000610351562,0.15341814454342462
2683,2010-08-02,126.0,126.0,124.8499984741211,124.8499984741211,2403.0,0.001589800821864218,1.0,1.0454501317797469,40.44323144473949,49.83657060083924,-0.01703095222936213,0.2879487461232202,-1.7954476066920222,-0.3194531843307118,4.597677423642838,1.1500015258789062,-0.46553219505227617,-0.24999961853026775,-3.1218230298943297,2.621823792833794,-1.6859113242122987,1.1859120871517632,-1.926261465454104,38.05311407494629,-6.896921638957636,1.4359117056820314,8,0.6749992370605469,-0.049999237060546875,-3.137500762939453,-6.375,18.800003051757812,0,0.14841267419239834,-1.124997615823324,125.8000030517578,-1.0000000000000149,124.6999969482422,1.4615384615384615,125.0,0.14841267419239834
2684,2010-08-03,124.5,125.9499969482422,124.5,125.0999984741211,2113.0,-0.011904761904761862,-3.833335452615029,-0.5217371113160356,38.9333586154308,48.508616757572085,1.5521321092657558,1.814009123776998,0.10143491741536081,1.1286633652180882,4.858327414461296,1.5,-0.41968363044583157,-1.7074996948242216,-4.659443847711884,1.244444458063441,-3.183471771268046,-0.23152761838039737,-0.31773623614502355,6.25,-32.79520167315762,1.4759720764438298,8,2.174999237060547,1.4500007629394531,-1.6375007629394531,-5.5,23.75,1,0.14819274657222636,1.0,126.0,-1.124997615823324,125.8000030517578,-1.0000000000000149,124.6999969482422,0.14819274657222636
2685,2010-08-04,127.1500015258789,127.5,124.5,124.5,5100.0,0.021285152818304454,-1.2641496396912544,-4.41668044199738,52.78515082709019,48.601625456499335,-0.9553440762447991,-0.7400446484005272,-2.2577786221504255,-1.6046433463925922,5.193840792904378,3.0,-0.20705461369976774,0.8575016021728459,-2.1004983035479654,3.815501507893643,-0.6214983506875598,2.3365015550332515,-2.8613830373010245,88.52465167471291,47.8977646581481,1.4789999528603992,8,-0.4750022888183594,-1.2000007629394531,-4.287502288818359,-9.400001525878906,20.849998474121094,2,0.12465590471027355,-3.833335452615029,124.5,1.0,126.0,-1.124997615823324,125.8000030517578,0.12465590471027355
2686,2010-08-05,124.5999984741211,126.6500015258789,124.5999984741211,126.0999984741211,6909.0,-0.020055076847472986,-1.73333740234375,-0.5660374099228136,46.71361544388157,48.663822044281034,1.4667182367625031,1.7915497256938409,0.195087969218406,0.851969001457519,5.228965969835345,2.5500030517578125,-0.08960259472530652,-1.6225013732910156,-4.674416426551687,1.4294136799696417,-3.1484588999213514,-0.09654384666067983,-0.2071523553147756,4.918077894789061,-34.16707182715642,1.5259575266303294,8,2.075000762939453,1.3500022888183594,-1.5124988555908203,-6.849998474121094,21.04999542236328,3,0.16452654799712785,-1.2641496396912544,127.1500015258789,-3.833335452615029,124.5,1.0,126.0,0.16452654799712785
2687,2010-08-06,124.6999969482422,126.9499969482422,124.5999984741211,124.5999984741211,3469.0,0.0008025559819078154,-46.00068665598564,-0.06666564941407198,50.5025042785899,47.79080840085957,1.518575332797937,1.6418389612071707,0.07448334215384023,0.6582131888060729,5.3083411024933085,2.349998474121108,-0.10582599638503609,-1.4375026702880689,-4.562424178100187,1.6874188375240493,-2.999963424194135,0.12495808361799732,-0.2050077518120048,6.666564941406723,-33.88297714029725,1.5624607539060604,8,1.9750022888183452,1.2500038146972514,-0.7374973297119283,-6.949996948242202,24.8000030517578,4,0.17722539410075844,-1.73333740234375,124.5999984741211,-1.2641496396912544,127.1500015258789,-3.833335452615029,124.5,0.17722539410075844
2688,2010-08-09,126.5,127.0,125.5,125.5999984741211,3086.0,0.014434667969598358,-1.727276510448817,9.000152590217688,53.31753460251091,47.021535838236,-0.577286710638873,-0.1999175875366177,-1.6917846085201234,-1.2204435150575819,5.399303438033614,2.3000030517577983,-0.15628845129576519,0.38250045776366903,-2.726954930301872,3.4919558458292244,-1.1722272362691086,1.9372281517964467,-1.9049105874984065,66.66666666666666,23.279966348362876,1.5547276940327772,8,-0.25,-0.5499992370605469,-2.512500762939453,-8.75,23.5,0,0.15691704429656617,-46.00068665598564,124.6999969482422,-1.73333740234375,124.5999984741211,-1.2641496396912544,127.1500015258789,0.15691704429656617
2689,2010-08-10,130.5,132.69999694824222,126.8000030517578,127.5,20407.0,0.031620553359683834,-1.6818191276122063,3.3333276819395583,59.95934095754993,48.4073027955339,-4.826141796464512,-4.339720385296516,-5.5141598499575935,-5.254281958955147,5.400720370211455,6.199996948242216,0.11666535058928673,4.330000305175787,0.9591646496060662,7.700835960745508,2.6445824773909266,6.015418132960647,-5.900001525878906,73.17075893895526,27.692276044249382,1.6854178277848568,8,-1.925003051757784,-2.950000762939439,-6.512500762939453,-12.75,19.850006103515625,1,0.10957856744642003,-1.727276510448817,126.5,-46.00068665598564,124.6999969482422,-1.73333740234375,124.5999984741211,0.10957856744642003
2690,2010-08-11,131.35000610351562,131.60000610351562,129.05000305175778,131.60000610351562,5512.0,0.006513456731920497,19.400024414062727,-0.08333333333333333,60.0405641844807,49.99991420900765,-5.2307422704469815,-5.2460443358958315,-6.129480667692619,-6.146301064614761,5.402213875164855,2.550003051757841,-0.04679846084279404,5.045005798339844,1.090271827967058,8.99973976871263,3.067638813153451,7.022372783526237,-6.426007690429685,83.33344322175233,39.43812546764116,1.9773669851863929,8,-2.775009155273409,-3.800006866455064,-7.550006866455078,-13.600006103515625,22.149993896484375,2,0.12866382269648047,-1.6818191276122063,130.5,-1.727276510448817,126.5,-46.00068665598564,124.6999969482422,0.12866382269648047
2691,2010-08-12,131.39999389648438,132.89999389648438,130.0,131.60000610351562,5706.0,0.0003805693996645765,1.071433242506812,0.800048828125,64.42513799097847,51.902270927250214,-4.72754019929657,-5.14225734707496,-6.098941221215952,-6.26877519256243,6.400208118989744,2.899993896484375,-0.33070222657798354,4.829993820190424,0.269244572905734,9.3907430674751,2.549619196548093,7.110368443832769,-6.164955541992185,81.92770087609397,34.35938630873926,2.280374623642341,8,-2.6999969482421875,-3.1749954223632812,-7.599994659423828,-13.649993896484375,11.850006103515625,3,0.12633186358131,19.400024414062727,131.35000610351562,-1.6818191276122063,130.5,-1.727276510448817,126.5,0.12633186358131
2692,2010-08-13,131.80000305175778,132.39999389648438,130.60000610351562,131.14999389648438,2985.0,0.0030442098466803014,-1.0571468431470001,-3.24984742142189,59.40593535872076,54.009238028803686,-4.678990706732222,-5.3602904158061335,-6.258984573257123,-6.771614842124961,7.4521352118504,1.79998779296875,-0.035414130552837264,4.940002822875954,-0.17237821319213253,10.052383858944054,2.3838123048419106,7.496193340909997,-6.105067364746063,85.13524659460626,39.20510659299241,2.5561905180340485,8,-3.1000061035155966,-3.5750045776366903,-7.612503051757784,-14.050003051757784,16.699996948242216,4,0.10508338789102845,1.071433242506812,131.39999389648438,19.400024414062727,131.35000610351562,-1.6818191276122063,130.5,0.10508338789102845
2693,2010-08-16,133.0,133.19999694824222,131.5,133.0,1890.0,0.009104680731843118,7.500114442663159,0.0,60.09729975363205,56.36078704415938,-5.343546757598048,-6.2091862354812974,-7.219467023278014,-8.10203942620359,8.279525670752061,1.699996948242216,0.39561906250135337,5.714999771118158,0.045773787853761405,11.384225754382541,2.880386779485974,8.549612762750357,-6.872760820419913,96.87504470352579,54.00226054855286,2.8346129916321927,8,-4.150001525878906,-4.625,-8.8125,-15.25,11.25,0,0.12406015037593976,-1.0571468431470001,131.80000305175778,1.071433242506812,131.39999389648438,19.400024414062727,131.35000610351562,0.12406015037593976
2694,2010-08-17,135.5,135.5,130.64999389648438,131.69999694824222,6524.0,0.018796992481203034,1.5526327413195629,100.0,77.34373261532303,59.08951835396303,-6.838216701173792,-8.316485710399718,-9.355697759073934,-10.66815874029649,9.226816486749588,4.850006103515625,0.814998116438133,7.694999694824219,1.0463817550442798,14.343617634604144,4.3706907249342635,11.019308664714188,-8.806940198926938,100.0,52.036542754320365,3.3243089698899637,8,-5.450000762939453,-5.974998474121094,-11.424999237060547,-17.75,9.25,1,0.10701107011070121,7.500114442663159,133.0,-1.0571468431470001,131.80000305175778,1.071433242506812,131.39999389648438,0.10701107011070121
2695,2010-08-18,134.5,135.94999694824222,133.0,135.69999694824222,3654.0,-0.0073800738007380184,2.4705908752276775,-0.3157884169822253,74.62311191741547,62.19057351768902,-5.236668004007953,-6.973044367116145,-8.044405329682178,-9.702443202462945,10.489252264576374,2.949996948242216,1.3912687755058926,6.249999618530268,-0.9460527919637798,13.446052029024315,2.6519734132832298,9.848025823777292,-6.926246179034251,75.63029089165192,22.531895883157723,3.598026205247024,8,-4.225002288818359,-4.75,-10.125,-16.75,9.0,2,0.11784391155030205,1.5526327413195629,135.5,7.500114442663159,133.0,-1.0571468431470001,131.80000305175778,0.11784391155030205
2696,2010-08-19,135.25,136.85000610351562,135.05000305175778,136.0,4671.0,0.005576208178438735,-2.1304567046147076,0.6250015894612214,74.16878637620599,64.82016041742415,-4.824435720962327,-7.405724960460603,-8.476039139487725,-10.493891469226611,12.202551179051884,2.350006103515625,2.2071958677694,6.55749969482423,-1.224144484618165,14.33914387426664,2.6666776051030183,10.448321784545428,-6.671097003761076,74.39990234375,18.167792917792767,3.890822089721202,8,-4.0749969482421875,-5.049995422363281,-10.5,-17.5,9.75,3,0.1349353049907578,2.4705908752276775,134.5,1.5526327413195629,135.5,7.500114442663159,133.0,0.1349353049907578
2697,2010-08-20,135.0,136.55000305175778,135.0,136.55000305175778,6892.0,-0.001848428835489857,1.0000000000000366,2.0666707356770453,72.95917652389323,67.0025650753555,-3.307555650433102,-6.691525829302606,-8.000727713258044,-10.264860354029096,13.73555942879771,1.550003051757784,2.5582621974150612,5.794999694824213,-2.239394172691675,13.829393562340087,1.7778027610662832,9.812196628582143,-5.263142568742325,70.16125062757799,11.149212921985665,4.017196933757937,8,-3.1749954223632812,-4.649997711181641,-10.07499885559082,-17.25,12.25,4,0.061111111111111116,-2.1304567046147076,135.25,2.4705908752276775,134.5,1.5526327413195629,135.5,0.061111111111111116
2698,2010-08-23,134.55000305175778,136.89999389648438,133.85000610351562,135.35000610351562,4275.0,-0.00333331072772014,-1.7727200216397672,0.516129984938156,77.08895255627849,68.90585525299201,-1.7830916456143768,-6.035080577995615,-7.456566587950618,-9.849838836528534,15.111000257111606,3.04998779296875,3.3035491590107284,5.017502593994124,-3.3376591199454424,13.37266430793369,0.8399217370243548,9.195083450963907,-3.817304806383987,62.40014648437454,-3.150195595139884,4.177580856969782,8,-1.5750045776366903,-4.17500686645505,-9.375001907348604,-16.800003051757784,14.849990844726591,0,0.10367890473310526,1.0000000000000366,135.0,-2.1304567046147076,135.25,2.4705908752276775,134.5,0.10367890473310526
2699,2010-08-24,134.55000305175778,134.94999694824222,130.05000305175778,133.85000610351562,7139.0,0.0,5.533391656409093,-0.8749928474698451,73.27044281673368,70.3758417676868,-1.2831165364316917,-5.888038779733336,-7.368520429814083,-9.893152919112111,16.322563975113273,4.899993896484432,4.024400647076959,4.732502746582014,-3.9086045166599206,13.373610009823949,0.411949114961061,9.053056378202982,2.349990844726591,65.69351845870405,2.923309749325469,4.320553631620967,8,-1.1000061035155966,-4.17500686645505,-8.987503051757784,-16.800003051757784,18.199996948242216,1,0.07209213473232623,-1.7727200216397672,134.55000305175778,1.0000000000000366,135.0,-2.1304567046147076,135.25,0.07209213473232623
2700,2010-08-25,134.69999694824222,135.94999694824222,134.10000610351562,134.30000305175778,6644.0,0.0011147818140646581,-3.6250476844434982,0.571422343324355,87.40742289644746,72.92942897940557,-1.0146414012702394,-5.559090549727216,-7.38822425203864,-10.095608810799803,17.70590359858778,1.849990844726591,4.616998947871593,4.39749679565432,-4.1938385852604085,12.988832176569034,0.10182910519696975,8.693164486111684,2.199996948242159,67.88321330479137,-2.1138186932116554,4.295667690457358,8,-1.2249984741211222,-4.3250007629394815,-8.84999656677249,-16.949996948242216,20.69999694824216,2,0.0746102693351911,5.533391656409093,134.55000305175778,-1.7727200216397672,134.55000305175778,1.0000000000000366,135.0,0.0746102693351911
2701,2010-08-26,137.0,137.0,133.5,133.5,3656.0,0.017075004483047884,1.0,8.750133516440352,89.17199185549812,76.2367685901586,-2.7231100716927017,-7.2627244524132095,-9.543031906106165,-12.453594180330413,19.27131292273217,3.5,4.801992584928286,6.082499694824207,-2.5808704471212423,14.745869836769671,1.7508146238514826,10.414184765796932,-6.949996948242216,100.0,21.083619295998773,4.331685070972729,8,-3.4749984741210938,-6.575000762939453,-11.149999618530273,-16.450000762939453,17.0,3,0.04744525547445266,-3.6250476844434982,134.69999694824222,5.533391656409093,134.55000305175778,-1.7727200216397672,134.55000305175778,0.04744525547445266
2702,2010-08-27,145.10000610351562,145.10000610351562,135.19999694824222,137.0,12412.0,0.059124132142449826,1.444444863066593,2.3142874581473216,92.27274114435359,79.81181763357212,-9.765003476070177,-14.590762511085103,-17.392666738475384,-20.58103725794308,21.438137468638455,9.900009155273409,5.16257019660415,13.217505645751942,2.82685598044435,23.60815531105952,8.022180813098146,18.412830478405738,-14.911003112792997,100.0,18.727178802339438,5.195324832653791,8,-7.525001525878906,-10.625003814697266,-19.2500057220459,-24.550006866455078,8.54998779296875,4,-0.0006892219111575004,1.0,137.0,-3.6250476844434982,134.69999694824222,5.533391656409093,134.55000305175778,-0.0006892219111575004
2703,2010-08-30,144.6999969482422,145.0,139.0,144.39999389648438,9663.0,-0.002756782484130804,12.333197701032502,0.037037385888833214,88.58692902925114,81.06106167956412,-8.41583049460499,-13.405259692960158,-16.748219825986524,-20.223843423776273,23.72205990548393,6.100006103515625,5.4638009774243415,11.882496643066418,0.41137489207679323,23.353618394056056,6.146935767571591,17.61805751856123,-13.91455383300783,97.34213239759632,14.422983904137809,5.735560875494817,8,-7.124992370605469,-10.224994659423828,-18.84999656677246,-24.14999771118164,11.5,0,0.017622689050020623,1.444444863066593,145.10000610351562,1.0,137.0,-3.6250476844434982,134.69999694824222,0.017622689050020623
2704,2010-08-31,142.9499969482422,142.9499969482422,140.5,142.60000610351562,5594.0,-0.012093987815535057,13.000348781444828,1.1666242815726566,80.05178500132419,81.66424757777621,-6.1440234091588195,-10.753498543439832,-14.870626699328852,-18.486553301136865,25.992727943015097,4.1999969482421875,5.930620756534552,9.209996795654291,-2.411245733251093,20.831239324559675,3.399375531201599,15.020618060106983,-11.591971313476591,81.46544806884341,-1.343408879782686,5.8106212644526956,8,-5.374992370605469,-8.474994659423828,-17.09999656677246,-22.39999771118164,12.75,1,0.045120651178310434,12.333197701032502,144.6999969482422,1.444444863066593,145.10000610351562,1.0,137.0,0.045120651178310434
2705,2010-09-01,143.0,143.0,141.0,142.0,6136.0,0.00034979400367474156,3.0,2.8572175960238915,80.05180077258409,82.31791584404044,-5.432822762403418,-10.071549164150667,-14.683439898675005,-18.565071646856325,28.298099715520763,2.0,6.3472701407330305,8.467499923706043,-3.4202333628807366,20.355233210292823,2.523633280412639,14.411366566999448,-11.092295146484389,81.89650863304999,-0.9815161540911674,5.943866643293391,9,-5.424995422363281,-8.324996948242188,-17.149999618530273,-22.450000762939453,12.149993896484375,2,0.06818181818181812,13.000348781444828,142.9499969482422,12.333197701032502,144.6999969482422,1.444444863066593,145.10000610351562,0.06818181818181812
2706,2010-09-02,145.10000610351562,146.89999389648438,140.5,141.0,27056.0,0.01468535736724208,-1.509798524387106,4.100006103515625,81.66665092348299,83.28541299955042,-6.692451628586809,-11.127513805918937,-16.481501890423147,-20.67528434215164,30.953397812982093,6.399993896484375,6.27700991555281,9.542505645751959,-2.274222396439683,21.3592336879436,3.634141624656138,15.45086966684778,-12.664609200000001,84.61548493618038,1.939416164215885,5.90836402109582,9,-6.625007629394531,-9.425010681152344,-19.175006866455078,-24.550006866455078,10.5,3,0.07098544010825636,3.0,143.0,13.000348781444828,142.9499969482422,12.333197701032502,144.6999969482422,0.07098544010825636
2707,2010-09-03,146.8000030517578,150.0,142.1999969482422,144.5,15602.0,0.011716036366183236,-1.2608674499501327,0.5609755189841383,82.09300757616074,83.84141911287065,-7.311471953336962,-11.68609412334581,-17.829396739515573,-22.336586392906653,33.776746881793414,7.8000030517578125,6.405422272323733,10.137502288818354,-1.5366212449477246,21.811625822584432,4.300440521935315,15.974564055701393,-13.496730328664057,70.90911865234375,-9.558988590462775,5.837061766883038,9,-6.775001525878906,-9.575004577636719,-20.875003814697266,-26.250003814697266,5.1999969482421875,4,0.04904629971774366,-1.509798524387106,145.10000610351562,3.0,143.0,13.000348781444828,142.9499969482422,0.04904629971774366
2708,2010-09-06,146.35000610351562,147.64999389648438,144.64999389648438,146.0,2638.0,-0.00306537424310227,1.0339109294987845,0.15217636483052815,77.89202903326013,84.35492869248472,-5.600579793184181,-10.195462250096114,-17.13971183172572,-21.784653255658583,36.7317640900186,3.0,6.538069326109564,8.695005035400385,-2.713437934050148,20.103448004850904,2.9907835506751326,14.399226520125637,-11.710995198269359,61.57901161595395,-15.740213626976306,5.704221484725262,9,-4.600006103515625,-9.100006103515625,-20.425006866455078,-25.800006866455078,8.399993896484375,0,0.049880338151850445,-1.2608674499501327,146.8000030517578,-1.509798524387106,145.10000610351562,3.0,143.0,0.049880338151850445
2709,2010-09-07,144.8000030517578,146.35000610351562,142.5500030517578,145.39999389648438,4394.0,-0.010591069266245645,2.039983886817097,-1.7142296625686633,75.74998798371271,83.05965814662528,-2.730893315050139,-7.9255562916096665,-15.305061788446551,-20.155861073259885,37.62695221755178,3.8000030517578125,6.730822396505914,6.430001831054682,-4.882378167836549,17.742381829945927,0.7738118316090663,12.086191830500297,-8.932113018931261,45.26319001850329,-30.936647112500317,5.65618999944562,9,-3.0500030517578125,-7.5500030517578125,-18.487503051757812,-24.250003814697266,7.5500030517578125,1,0.078729237957333,1.0339109294987845,146.35000610351562,-1.2608674499501327,146.8000030517578,-1.509798524387106,145.10000610351562,0.078729237957333
2710,2010-09-08,148.25,148.85000610351562,144.0,144.0,7565.0,0.02382594527300541,-1.2823558134191178,-7.083441418071768,78.63434583522661,81.88880858881734,-4.533429853391709,-10.587349856408906,-18.442184629849407,-23.527763192327612,38.70215260926075,4.850006103515625,7.038926707936525,9.034999084472645,-2.5899357824440585,20.65993395138935,3.222531651014293,14.847466517930997,-11.251541169799566,81.57894736842105,4.938630308162217,5.812467433458351,9,-5.650001525878906,-11.0,-21.9375,-27.700000762939453,4.75,2,0.05025293051090851,2.039983886817097,144.8000030517578,1.0339109294987845,146.35000610351562,-1.2608674499501327,146.8000030517578,0.05025293051090851
2711,2010-09-09,148.0,149.5,144.75,147.35000610351562,7544.0,-0.001686340640809414,1.6027440783257945,0.15293974034926472,78.63434583522661,80.37343133224769,-2.8597181737729898,-9.5179441484417,-17.838691100084077,-23.110913136525937,39.526180483935356,4.75,7.586146150332468,7.954998779296886,-3.690959541171651,19.600957099765424,2.1320196190626177,13.777977939531155,-9.961417876215592,74.3589843910474,-2.9727963901139702,5.822979160234273,9,-3.5,-10.700000762939453,-21.6875,-27.450000762939453,2.1999969482421875,3,0.04831076957084046,-1.2823558134191178,148.25,2.039983886817097,144.8000030517578,1.0339109294987845,146.35000610351562,0.04831076957084046
2712,2010-09-10,145.64999389648438,148.0,145.64999389648438,148.0,3194.0,-0.015878419618348794,1.0,-3.615427954364055,72.56093740986626,78.59276559676049,-0.4732602782868298,-6.405545807097155,-15.172941181253691,-20.657921486684856,40.394739848887674,2.350006103515625,7.983874231719653,4.912493133544928,-6.308534828367868,16.133521095457724,-0.6980208474114704,10.523007114501326,-6.6544983426027216,44.60420440199792,-33.1863629068346,5.610513980956398,9,-0.399993896484375,-8.349994659423828,-19.337493896484375,-24.649993896484375,4.100006103515625,4,0.06831453912797869,1.6027440783257945,148.0,-1.2823558134191178,148.25,2.039983886817097,144.8000030517578,0.06831453912797869
2713,2010-09-13,149.5,150.0,147.6999969482422,150.0,15992.0,0.026433273359776965,8.20001220703125,0.21276540484384132,76.27413447351331,78.17302664922596,-3.990417307943858,-9.440027743278563,-18.64950862283706,-24.40865302069591,41.199314530663614,4.350006103515625,8.244773681797,7.9374992370605355,-3.3144428203673613,19.189441294488432,2.3115282083466013,13.56347026577447,-9.62414409042887,93.28858785481819,13.3908287720472,5.625971028713944,9,-4.25,-11.75,-23.1875,-26.75,1.350006103515625,0,0.01672240802675584,1.0,145.64999389648438,1.6027440783257945,148.0,-1.2823558134191178,148.25,0.01672240802675584
2714,2010-09-14,150.0,150.0,148.6999969482422,149.5,7477.0,0.0033444816053511683,4.20001220703125,-1.0,76.56247433691894,77.78532371192982,-3.78303285292165,-9.27348218951613,-18.74966520334945,-24.73440935745961,41.49591229900052,1.3000030517578125,7.551748832725394,7.712499237060541,-3.761080740916384,19.186079215037466,1.9757092480720644,13.449289226049018,-9.314212563194559,100.0,17.81485852901197,5.736789988988468,9,-4.75,-11.599998474121094,-23.899999618530273,-27.200000762939453,3.0,1,0.03166666666666673,8.20001220703125,149.5,1.0,145.64999389648438,1.6027440783257945,148.0,0.03166666666666673
2715,2010-09-15,150.35000610351562,150.35000610351562,148.5,150.0,5718.0,0.0023333740234374734,9.571279100183101,0.70001220703125,74.8603126541505,77.0290639042262,-3.3310980220726094,-8.827765843506967,-18.6907406236526,-24.87682837246581,41.726604811303936,1.850006103515625,7.16382585909858,7.270005035400402,-4.128075299161736,18.66808536996254,1.5709648681193187,12.969045202681485,-8.919081661654616,100.0,19.239316791946464,5.699040167281075,9,-4.075004577636719,-10.650001525878906,-22.28750801086423,-25.95000839233397,1.649993896484375,2,0.013302294105814738,4.20001220703125,150.0,8.20001220703125,149.5,1.0,145.64999389648438,0.013302294105814738
2716,2010-09-16,153.5,157.5,150.1999969482422,150.1999969482422,11171.0,0.020951072621278266,-3.4242401823654802,9.428415729357399,69.17804687717734,75.59406827100582,-5.771144012453959,-11.110029633571116,-21.40450032278838,-27.824358068072,42.066369103746645,7.3000030517578125,7.16582354577838,9.507498931884754,-2.169887705734965,21.184885569504473,3.6688056130748805,15.346192250694628,-11.17716739197354,66.24474312453484,-11.583188720897795,5.8386933188098595,9,-3.4749984741210938,-9.75,-25.437501907348604,-29.100002288818345,-3.25,3,-0.0032573289902280145,9.571279100183101,150.35000610351562,4.20001220703125,150.0,8.20001220703125,149.5,-0.0032573289902280145
2717,2010-09-17,143.25,149.89999389648438,143.25,149.89999389648438,25539.0,-0.0667752442996743,1.0,-2.015147802042826,47.71654133640014,72.24123630468804,4.3832798827842225,-0.22163323561085235,-10.841273034456037,-17.390322194959055,41.56468779792963,10.25,6.94287629085494,-1.15500106811524,-12.051640445051959,9.741638308821479,-6.603320756583599,4.293318620353119,14.25,0.0,-72.24649281579059,5.448319688468354,9,6.775001525878906,0.5250015258789062,-14.78750228881836,-18.750003814697266,6.850006103515625,4,0.04851655810291233,-3.4242401823654802,153.5,9.571279100183101,150.35000610351562,4.20001220703125,150.0,0.04851655810291233
2718,2010-09-20,148.5,148.5,143.39999389648438,143.64999389648438,4951.0,0.03664921465968596,1.1030926537675003,-0.7293248954829353,57.87234134653885,70.25483112277985,-0.591917583068124,-4.609268574806833,-15.726701179834691,-22.407123904544335,41.70969145021136,5.25,6.5914039036950385,3.3974990844726562,-6.59109937086339,13.386097539808702,-1.5968001431953667,8.39179831214068,9.0,36.84210526315789,-32.82390485345644,4.994299227668028,9,1.875,-4.724998474121094,-20.03750228881836,-24.000003814697266,3.149993896484375,0,0.008417508417508435,1.0,143.25,-3.4242401823654802,153.5,9.571279100183101,150.35000610351562,0.008417508417508435
2719,2010-09-21,144.25,147.89999389648438,143.89999389648438,147.89999389648438,3477.0,-0.028619528619528656,1.1917844870111953,-0.7525751140475067,51.58428341345,67.24926863147132,3.991621502960953,0.4265610201097161,-11.236204565880087,-17.882403086804956,43.715387032347294,4.600006103515625,5.967959575870054,-1.3375007629394418,-10.026083959665527,7.351082433786644,-5.6817923613024846,3.006790835423601,12.965000000000003,7.017543859649122,-58.57735503754998,4.344291598363049,9,6.125,-0.47499847412109375,-15.637500762939453,-19.600002288818345,14.899993896484375,1,0.04575394179213599,1.1030926537675003,148.5,1.0,143.25,-3.4242401823654802,153.5,0.04575394179213599
2720,2010-09-22,144.75,145.0,142.89999389648438,145.0,5063.0,0.0034662045060658286,15.800048828125,0.06849326521909986,49.53764062473544,64.0163013858612,3.2887865845210627,0.7568929462255767,-11.459148953780272,-18.10198577345679,45.407124406906696,2.100006103515625,5.55183914653071,-1.3400009155273551,-8.384193155445928,5.704191324391218,-4.8620970354866415,2.1820952044319313,12.185699999999997,12.671269384402178,-48.43082115213768,3.5220961199592917,9,5.4499969482421875,-0.9749984741210938,-14.962499618530273,-18.950000762939453,16.75,2,0.05699481865284972,1.1917844870111953,144.25,1.1030926537675003,148.5,1.0,143.25,0.05699481865284972
2721,2010-09-23,143.5,145.0,143.5,145.0,2071.0,-0.008635578583765069,1.0,6.0,45.58823229419917,61.01933415078708,4.2838229524659255,2.6549452126255915,-9.858699613118574,-16.563216529473323,46.88281616721176,1.5,5.247601386514532,-2.9150009155273438,-8.676315615353587,2.8463137842989,-5.795658265440466,-0.034343565614221916,12.874271755859382,8.571515764508929,-49.17131254380335,2.8806573499131285,9,6.6999969482421875,0.27500152587890625,-13.48750114440918,-17.475002288818345,17.100006103515625,3,0.059233449477351874,15.800048828125,144.75,1.1917844870111953,144.25,1.1030926537675003,148.5,0.059233449477351874
2722,2010-09-24,145.0,145.0,141.3000030517578,142.10000610351562,4293.0,0.010452961672473782,1.5517274037905016,-1.9333292643229167,48.244465962394735,57.90492653844056,2.997102426427972,1.2090578837760972,-10.980370892247947,-17.74443109269228,46.43864188923046,3.6999969482421875,4.533768734022715,-1.4100006103515739,-7.17629221732048,4.356290996617332,-4.293146413836041,1.4731451931328934,10.835300641484395,51.388868284805426,-5.626278334946093,2.8831458034844553,9,4.400001525878906,-1.2249984741210938,-14.312496185302734,-17.77499771118164,15.949996948242188,4,0.036206896551724155,1.0,143.5,15.800048828125,144.75,1.1917844870111953,144.25,0.036206896551724155
2723,2010-09-27,147.25,148.5,144.4499969482422,144.4499969482422,7031.0,0.01551724137931032,-1.892856169721146,0.9655203258021404,53.12898643078883,55.30120565998166,0.44072240549351704,-0.8855075054653412,-12.76973977448597,-19.754330129129556,46.20658554116158,4.0500030517578125,3.858226091046191,0.7124992370605412,-5.007169973669733,6.432168447790815,-2.1473353683045957,3.572333842425678,7.713182786100788,82.63888153028765,23.14010895685142,2.8598346053651382,9,2.1500015258789062,-3.4749984741210938,-16.16249656677246,-19.67499542236328,15.800003051757812,0,0.01935488015969855,1.5517274037905016,145.0,1.0,143.5,15.800048828125,144.75,0.01935488015969855
2724,2010-09-28,149.39999389648438,149.6999969482422,147.0,147.0,10269.0,0.014600977225700307,-1.2500031789224724,0.8571397431076669,51.51914624972485,52.70774272615659,-2.0152589014089983,-2.6640973933955934,-14.443964923959527,-21.545496933329545,46.03565526991048,2.6999969482421875,3.5150905271198667,2.5399932861328125,-3.0539505390813986,8.133937111347024,-0.2569786264742788,5.336965198739904,4.743398105555826,96.42853250306084,38.08184756918424,2.7969719126070998,9,7.62939453125e-06,-5.624992370605469,-17.72499656677246,-21.29999542236328,15.800003051757812,1,0.015060241579119227,-1.892856169721146,147.25,1.5517274037905016,145.0,1.0,143.5,0.015060241579119227
2725,2010-09-29,152.75,153.60000610351562,148.35000610351562,148.35000610351562,8134.0,0.022423067204653035,-1.3863669466427149,1.8333354526149817,55.79975407087231,51.221265747678245,-5.575329631969225,-5.529717206204111,-17.28558455648411,-24.620532786696657,46.062710853507426,5.25,2.7123726827143173,5.402499389648426,-0.46762745945167694,11.27262623874853,2.4674359650983604,8.337562814198492,-11.449996948242188,93.08938298682659,35.24929205090559,2.935063424550052,9,-5.299995422363281,-7.25,-20.83750343322754,-23.875003814697266,18.850006103515625,2,0.04189848704736088,-1.2500031789224724,149.39999389648438,-1.892856169721146,147.25,1.5517274037905016,145.0,0.04189848704736088
2726,2010-09-30,155.39999389648438,157.5500030517578,151.35000610351562,152.35000610351562,17089.0,0.017348568880421356,-1.4554502713351625,0.6931800054099418,61.81818181818182,52.78811469009844,-8.859094859140072,-7.766699720128486,-19.411707428904748,-27.02445845733706,45.62951807387587,6.1999969482421875,1.8834308726705444,7.537493896484364,0.7603763916249022,14.314611401343825,4.148935144054633,10.926052648914094,-13.853990783691415,86.76917442908653,26.128963831618755,3.3885587524297365,9,-5.9749908447265625,-9.874992370605469,-23.47499656677246,-26.52499771118164,18.20001220703125,3,0.03925358007143154,-1.3863669466427149,152.75,-1.2500031789224724,149.39999389648438,-1.892856169721146,147.25,0.03925358007143154
2727,2010-10-01,154.0,156.60000610351562,153.1999969482422,156.4499969482422,10986.0,-0.009008970086684442,1.4727202108475517,-0.8032809029236957,55.79897089660358,52.5577401956612,-6.4523888391329365,-6.113063016999831,-17.440116855075388,-25.321767193609134,44.754882819284774,3.4000091552734375,1.082863029889097,5.777500152587891,-1.5078461583938179,13.062846463569599,2.1348269970970364,9.420173308078745,-11.813836889648456,72.90075268892352,15.71327411012188,3.642673155490858,10,-4.5749969482421875,-7.625,-22.024999618530273,-25.075000762939453,16.350006103515625,4,0.04285718249036119,-1.4554502713351625,155.39999389648438,-1.3863669466427149,152.75,-1.2500031789224724,149.39999389648438,0.04285718249036119
2728,2010-10-04,153.64999389648438,154.5,152.89999389648438,154.5,7693.0,-0.002272766905945578,2.7646932107851936,0.34694169889700616,54.72185572171122,52.906359341023546,-5.917298660173401,-5.468491433088275,-16.615569334035172,-24.653655489596105,43.79618750893325,1.600006103515625,0.297716938584756,5.062494659423834,-2.5518858403777642,12.676875159225432,1.2553044095230348,8.869684909324633,-10.849277188476577,63.03309926888004,10.795931602967855,3.807190249900797,10,-4.2249908447265625,-5.374992370605469,-17.624990463256836,-20.674991607666016,17.850006103515625,0,0.047510597733416704,1.4727202108475517,154.0,-1.4554502713351625,155.39999389648438,-1.3863669466427149,152.75,0.047510597733416704
2729,2010-10-05,156.1999969482422,156.1999969482422,148.5,152.25,10349.0,0.016596180625140677,2.8987356441724903,-4.6470218647901484,57.16033311606208,53.753325173393165,-7.368844241624345,-7.505453786845067,-18.679018123669806,-26.88186578484016,43.220028686836976,7.6999969482421875,0.9616079274146045,7.042498016357428,-1.0686542203950467,15.153650253109902,2.9869218979811762,11.098074134733679,-12.809308786484394,85.32601574641211,37.514083516776466,4.0555761183762415,10,-6.774993896484375,-7.174995422363281,-20.17499351501465,-23.224994659423828,6.850006103515625,1,0.04385407322245616,2.7646932107851936,153.64999389648438,1.4727202108475517,154.0,-1.4554502713351625,155.39999389648438,0.04385407322245616
2730,2010-10-06,155.6999969482422,156.9499969482422,154.4499969482422,155.5500030517578,6245.0,-0.0032010243903248803,-1.127654048438413,0.03797316768842687,52.87957738743147,54.56347462819676,-5.757728116802724,-6.76557597237985,-17.56412601735815,-26.042948045427636,42.27953226012255,2.5,0.8322185592670905,6.1699981689453125,-2.434919135690052,14.774915473580677,1.8675395166276303,10.472456821262995,-11.742936190884393,79.55795050084218,32.669932523154976,4.302458652317686,10,-6.274993896484375,-6.674995422363281,-19.67499351501465,-22.724994659423828,-2.4499969482421875,2,0.06101477319333526,2.8987356441724903,156.1999969482422,2.7646932107851936,153.64999389648438,1.4727202108475517,154.0,0.06101477319333526
2731,2010-10-07,155.14999389648438,155.25,153.39999389648438,155.14999389648438,6324.0,-0.0035324538377521364,17.498931949954226,0.0,70.877182274534,57.078220885101125,-3.778762890988247,-5.957913705734541,-16.383272724881635,-25.101093217650742,41.084423792543326,2.3000030517578125,1.3139933698920174,5.262495422363287,-3.662916988686078,14.187907833412652,0.7997892168386045,9.72520162788797,-10.64921544735057,78.6981810433404,24.81010338294557,4.462706205524677,10,-4.149993896484375,-6.124992370605469,-19.02499008178711,-22.174991607666016,-0.899993896484375,3,0.1060265088892407,-1.127654048438413,155.6999969482422,2.8987356441724903,156.1999969482422,2.7646932107851936,153.64999389648438,0.1060265088892407
2732,2010-10-08,155.60000610351562,156.0,153.60000610351562,153.60000610351562,5352.0,0.002900497742407193,-1.399993896484375,100.0,64.97890811509627,58.39487885002418,-2.868715604696348,-5.928218268241494,-16.21966065463323,-25.153456977353358,39.87242230545299,2.399993896484375,1.9398105693052514,5.215007019042957,-3.824384531092562,14.254398569178477,0.6953112439751976,9.734702794110717,-10.577258670276848,84.02377121559323,26.8236887064388,4.5196957750677615,10,-3.3250045776367188,-6.1750030517578125,-18.525009155273438,-21.72500991821289,-3.600006103515625,4,0.1156812293954872,17.498931949954226,155.14999389648438,-1.127654048438413,155.6999969482422,2.8987356441724903,156.1999969482422,0.1156812293954872
2733,2010-10-11,152.0,155.25,151.5,154.39999389648438,5349.0,-0.023136285104774723,-1.2058863128416404,-1.1999969482421875,66.81126647186626,60.094003319151,1.6493863266111646,-2.2464942285721747,-12.041658541806214,-21.19026324185279,38.08528090367832,4.100006103515625,2.8387016310221043,1.4900009155273324,-7.5669865313562354,10.5469883624109,-3.0384928079144515,6.018494638969116,-6.476162342020473,41.42013330227401,-21.21363026892808,4.528493723441781,10,0.9500045776367188,-2.5749969482421875,-13.375,-16.575000762939453,-0.399993896484375,0,0.12072372436523438,-1.399993896484375,155.60000610351562,17.498931949954226,155.14999389648438,-1.127654048438413,155.6999969482422,0.12072372436523438
2734,2010-10-12,154.75,156.14999389648438,149.14999389648438,151.60000610351562,6931.0,0.018092105263157965,1.3529484174407214,-1.3125007947306182,69.76283154670935,61.645456372021776,-0.2926861013692701,-4.8721898976367015,-14.121433384964575,-23.500713914760013,35.971797770016536,7.0,3.6614761300079977,4.002500915527349,-5.2452838702503755,13.250285701305074,-0.6213914773614988,8.626393308416198,-8.745115726269347,71.79492195523699,2.723870239534648,4.623892392888856,10,-1.7249984741210938,-5.3249969482421875,-15.25,-19.325000762939453,2.0500030517578125,1,0.10823909531502429,-1.2058863128416404,152.0,-1.399993896484375,155.60000610351562,17.498931949954226,155.14999389648438,0.10823909531502429
2735,2010-10-13,152.35000610351562,155.10000610351562,151.75,154.75,7882.0,-0.015508845857734266,1.1612900050206239,-0.7619043005648185,66.72968245580434,62.191178665090945,2.284881482500282,-2.4397666133428118,-11.150714419659352,-20.742516316277573,33.693012838839984,3.350006103515625,4.096274315399256,1.5025070190429801,-7.770399349120652,10.775413387206612,-3.13394616503885,6.13896020312481,-5.883317078663879,45.71446010044643,-29.728410692557816,4.6364531840818195,10,0.37499237060546875,-2.9250030517578125,-12.850006103515625,-16.150005340576172,6.79998779296875,2,0.0702329932364556,1.3529484174407214,154.75,-1.2058863128416404,152.0,-1.399993896484375,155.60000610351562,0.0702329932364556
2736,2010-10-14,153.0,153.4499969482422,152.5,152.5,4452.0,0.004266451397729076,-2.79998779296875,-0.2083338631537454,65.62499627471058,63.28295926265839,1.4065617327346445,-3.2982424899998932,-11.12845634969699,-21.2073191025259,30.449681082362694,1.0999908447265625,4.517947139564029,2.1775009155273324,-7.067950467036724,11.422952298091388,-2.4452247757546957,6.80022660680936,-6.0899784140720215,55.00008719308036,-22.515293300773735,4.622725691282025,10,-0.27500152587890625,-3.5749969482421875,-13.075000762939453,-16.799999237060547,6.4499969482421875,3,0.0016339869281045694,1.1612900050206239,152.35000610351562,1.3529484174407214,154.75,-1.2058863128416404,152.0,0.0016339869281045694
2737,2010-10-15,150.1999969482422,153.5500030517578,149.8000030517578,152.5,8934.0,-0.018300673540900703,-1.4193619838453246,-4.600006103515625,55.64052756296509,63.3850339116866,4.035191626416463,0.051788842522284995,-7.678100975237697,-18.198205543657025,29.315473619242976,3.75,4.420345837501486,-0.9700019836425895,-9.512797127920123,7.572793160634944,-5.241399555781356,3.3013955884961774,-2.8643761036810247,15.000043596540177,-59.31157625673846,4.2713975721387705,10,2.5250015258789062,-0.774993896484375,-9.299997329711914,-13.999996185302734,5.6500091552734375,4,0.026964068801901497,-2.79998779296875,153.0,1.1612900050206239,152.35000610351562,1.3529484174407214,154.75,0.026964068801901497
2738,2010-10-18,149.75,151.10000610351562,149.75,150.8000030517578,6160.0,-0.0029959850691425594,-1.5714327234679493,0.456522460244273,50.71575854554168,62.668970070517666,4.3290415709679735,0.6326716256886868,-6.627600208453742,-17.522826312549853,28.11525958029787,1.350006103515625,3.7803307880906516,-1.482498931884777,-9.96109470485115,6.996096841081595,-5.721796818367977,2.7567989545984233,-2.0058038671509735,8.571515764508929,-60.34237514777762,4.239297886483188,10,3.2999954223632812,-0.3249969482421875,-8.475000381469727,-13.549999237060547,2.850006103515625,0,0.015025041736226985,-1.4193619838453246,150.1999969482422,-2.79998779296875,153.0,1.1612900050206239,152.35000610351562,0.015025041736226985
2739,2010-10-19,150.85000610351562,150.9499969482422,149.10000610351562,149.14999389648438,6101.0,0.007345616717967518,-1.055559323183344,-1.619054539113249,45.72073682040003,61.87354334084751,2.671240715757108,0.05530946738781495,-7.230890922909481,-18.340864079754056,26.81626217727451,1.8499908447265625,3.565851065775064,-0.7124931335449105,-8.535190073766728,7.110203806676907,-4.623841603655819,3.198855336565998,-2.7135776939102527,29.166666666666668,-35.173594615120905,3.9113484701109056,10,1.774993896484375,-1.4250030517578125,-9.350006103515625,-14.650005340576172,3.0999908447265625,1,0.004971826116369815,-1.5714327234679493,149.75,-1.4193619838453246,150.1999969482422,-2.79998779296875,153.0,0.004971826116369815
2740,2010-10-20,153.0,153.0,150.1999969482422,150.39999389648438,2875.0,0.014252527739435417,1.153843445191732,1.5294043729580296,44.47006325713787,58.939419005581264,0.10948923188590243,-1.5230103104584032,-8.876347547809814,-20.171969305652397,25.94848053310589,2.8000030517578125,3.4713064594393472,1.0250007629394418,-6.126405838880714,8.176407364759598,-2.5507025379706363,4.60070406384952,-4.4870286047085415,87.64037238328733,25.057516266190788,3.575703300910081,10,-0.375,-3.5749969482421875,-11.174999237060547,-16.799999237060547,1.4499969482421875,2,0.02483662125331909,-1.055559323183344,150.85000610351562,-1.5714327234679493,149.75,-1.4193619838453246,150.1999969482422,0.02483662125331909
2741,2010-10-21,152.0,155.0,150.85000610351562,152.5,4984.0,-0.006535947712418277,-1.9642942779291552,-0.1923072408652887,45.305168355161264,56.753447921144044,0.6880261191944612,0.15435277195561525,-7.37463940054451,-18.934695502963905,25.207112467320314,4.149993896484375,3.002707308701133,-0.3999992370605412,-6.338099957636928,5.538101483515845,-3.3690495973487486,2.5690511232276663,-3.125547338449877,49.15248977142828,-11.624341415301615,2.969050360288196,10,0.625,-2.5749969482421875,-9.012496948242188,-15.624996185302734,2.100006103515625,3,0.04703943352950257,1.153843445191732,153.0,-1.055559323183344,150.85000610351562,-1.5714327234679493,149.75,0.04703943352950257
2742,2010-10-22,150.25,152.3000030517578,150.0,152.3000030517578,2608.0,-0.011513157894736836,1.2439020759365533,4.100006103515625,42.51103068695434,54.05342172282049,1.787270012329742,2.443094932646119,-5.145817734600541,-16.879345057963718,25.078373630313866,2.3000030517578125,2.7166675237022844,-2.4124992370605582,-7.353718430474885,2.5287199563537683,-4.8831088337677215,0.05811035964660505,-1.028525322841574,19.49144213809477,-39.306319168423904,2.470609596707167,10,2.375,-0.8249969482421875,-3.362499237060547,-10.299999237060547,3.6999969482421875,4,0.06123126088680331,-1.9642942779291552,152.0,1.153843445191732,153.0,-1.055559323183344,150.85000610351562,0.06123126088680331
2743,2010-10-25,150.10000610351562,151.0,149.89999389648438,151.0,3370.0,-0.000998295484089029,1.4444745854667527,0.43902075936553303,34.975394266755174,50.1881509139367,1.8320683288072814,2.9698157308809527,-4.547558255795991,-16.431353332332748,24.25533570744068,1.100006103515625,1.8203732941572923,-2.7049934387206918,-7.1259821382448365,1.715995260803453,-4.915487788482778,-0.49449908895860517,-0.5453902913732236,16.949170076190576,-36.90284158628196,2.2104943497620773,10,2.0,-0.6750030517578125,-3.2000045776367188,-9.575004577636719,5.8499908447265625,0,0.03830779324575473,1.2439020759365533,150.25,-1.9642942779291552,152.0,1.153843445191732,153.0,0.03830779324575473
2744,2010-10-26,151.64999389648438,151.89999389648438,149.64999389648438,150.35000610351562,2378.0,0.010326367288085336,1.5000169543250483,-1.444440676816656,40.515211268209605,47.27543189309286,-0.22786148589727873,1.6833408770410756,-5.702622010373659,-17.626596794784973,23.259847866832402,2.25,1.169263708937109,-1.2675056457519531,-5.430659049006408,2.895647757502502,-3.3490823473791806,0.8140710558752744,5.9000091552734375,37.38313492176671,-12.67125746448167,2.0815767016272337,10,0.4000091552734375,-2.2249908447265625,-4.574993133544922,-11.124992370605469,5.75,1,0.006264505408946741,1.4444745854667527,150.10000610351562,1.2439020759365533,150.25,-1.9642942779291552,152.0,0.006264505408946741
2745,2010-10-27,159.14999389648438,159.60000610351562,151.60000610351562,151.8000030517578,15852.0,0.04945598616455915,-1.0645201938165358,5.653892201511808,57.0671408575551,46.32455906896446,-7.444738773672839,-5.599703335124559,-12.680166917455495,-24.74858961872536,22.15573466730083,8.0,0.9059276982258666,5.912494659423828,0.9052535151413963,10.91973580370626,3.408874087282612,8.416115231565044,-9.5,95.47726979959637,47.02007924567003,2.503620572141217,10,-4.79998779296875,-8.699989318847656,-12.074993133544922,-18.62499237060547,0.600006103515625,2,-0.032673560462870066,1.5000169543250483,151.64999389648438,1.4444745854667527,150.10000610351562,1.2439020759365533,150.25,-0.032673560462870066
2746,2010-10-28,161.5,163.60000610351562,156.8000030517578,158.5500030517578,13173.0,0.01476598299491072,-1.108529075695458,0.4013606289535364,59.76820773792863,46.783190199515964,-9.456694253757178,-7.872929816756141,-14.493817200399235,-26.707077559002812,20.67991863672274,6.8000030517578125,0.3480920760470667,7.957500457763672,1.7875181938956075,14.127482721631736,4.87250932582964,11.042491589697704,-11.850006103515625,84.94620597925244,39.29477879953933,3.0849911319340384,10,-5.149993896484375,-9.049995422363281,-14.512500762939453,-20.974998474121094,-0.1999969482421875,3,-0.04365326967032701,-1.0645201938165358,159.14999389648438,1.5000169543250483,151.64999389648438,1.4444745854667527,150.10000610351562,-0.04365326967032701
2747,2010-10-29,160.60000610351562,162.8000030517578,158.0500030517578,160.39999389648438,8678.0,-0.005572717625290213,1.0652146510717626,0.06780081828573793,65.63639208583993,48.44103837066021,-7.740292191126059,-6.801862760813719,-13.048807515648463,-25.464725596329487,19.1243476740153,4.75,0.013818676892952908,6.72750625610351,-0.2044536484704622,13.659466160677482,3.261526303816538,10.193486208390482,-10.392011718750013,78.49464247430619,30.97337553912014,3.4659799522869803,10,-4.25,-8.150001525878906,-13.612506866455078,-20.07500457763672,0.649993896484375,4,-0.040473223866569374,-1.108529075695458,161.5,-1.0645201938165358,159.14999389648438,1.5000169543250483,151.64999389648438,-0.040473223866569374
2748,2010-11-01,160.9499969482422,161.85000610351562,159.35000610351562,159.35000610351562,1817.0,0.0021792704322873835,-2.125017881495751,7.999465974977113,62.350611051636186,50.28880217413089,-7.078911615949096,-6.932339157382614,-12.823971636899586,-25.531514509526687,17.590132281537873,2.5,-0.30221598501071867,6.712496948242176,-0.9049936960404068,14.329987592524759,2.9037516261008705,10.521242270383482,-10.206322094726573,81.00353522316097,35.04276714062706,3.8087453221412955,11,-4.3249969482421875,-6.924995422363281,-14.362495422363281,-20.42499542236328,3.25,0,-0.043491768454341995,1.0652146510717626,160.60000610351562,-1.108529075695458,161.5,-1.0645201938165358,159.14999389648438,-0.043491768454341995
2749,2010-11-02,163.0500030517578,165.4499969482422,160.8000030517578,160.8000030517578,8169.0,0.013047568458115277,-3.133327907986111,1.406258046673088,71.57259838392017,53.30019496599559,-8.120291054960262,-8.951811399757531,-14.31289708073308,-27.337223913705486,17.57585092047958,4.649993896484375,-0.014433346705203576,8.470002746582026,-0.0781514307114719,17.018156923875523,4.195925657935277,12.744079835228774,-11.792074948242202,82.67151275844935,35.1643924128059,4.274077088646745,11,-5.500007629394531,-6.825004577636719,-16.462501525878906,-22.375003814697266,1.8499908447265625,1,-0.043544961488052425,-2.125017881495751,160.9499969482422,1.0652146510717626,160.60000610351562,-1.108529075695458,161.5,-0.043544961488052425
2750,2010-11-03,165.1999969482422,165.64999389648438,162.3000030517578,164.14999389648438,3733.0,0.013186101540898942,2.43589342306037,0.4666680230034722,73.19393477005909,56.39894678987312,-9.339914747697833,-10.913118474162445,-15.819063532578355,-29.15827059145471,17.444303604664697,3.3499908447265625,0.5891457112821854,10.144996643066406,0.3674240194011986,19.922569266731614,5.256210331233802,15.03378295489901,-13.090544714042977,94.91528346031762,46.35843766212416,4.888786311832597,11,-7.5500030517578125,-8.199996948242188,-18.61249542236328,-24.52499771118164,-3.649993896484375,2,-0.04721551571336646,-3.133327907986111,163.0500030517578,-2.125017881495751,160.9499969482422,1.0652146510717626,160.60000610351562,-0.04721551571336646
2751,2010-11-04,171.60000610351562,172.10000610351562,165.10000610351562,165.1999969482422,13294.0,0.038740976231849356,-1.1212150636824132,6.095229099152776,85.78599405468162,61.207276052953944,-14.155928687982879,-16.883153358557394,-21.561749567370953,-35.19596253985705,17.889943911186222,7.0,1.4985281822697232,15.722505187988276,3.4595747538313333,27.985435622145218,9.591039970909804,21.853970405066747,-18.407310536333597,96.44128191176839,41.83701423910088,6.131465217078469,11,-10.725006103515625,-11.300003051757812,-25.125003814697266,-30.925006866455078,-10.800003051757812,3,-0.06905597716801504,2.43589342306037,165.1999969482422,-3.133327907986111,163.0500030517578,-2.125017881495751,160.9499969482422,-0.06905597716801504
2752,2010-11-05,173.60000610351562,174.14999389648438,169.5,170.0,9642.0,0.011655011240462976,-1.0217337941923799,0.5625001490113988,87.9173608732399,67.08971678700779,-13.963857297349477,-18.409353045325247,-23.12876105101384,-36.81434532752945,18.29318133476507,4.649993896484375,2.4319755106649836,16.82250518798827,2.225370391812419,31.41963998416412,9.523937789900344,24.121072586076195,-18.51657948270025,96.28386319865723,34.375556147147925,7.298567398087933,11,-11.70001220703125,-12.275009155273438,-26.125003814697266,-32.90000534057617,-11.600006103515625,4,-0.07085254965039267,-1.1212150636824132,171.60000610351562,2.43589342306037,165.1999969482422,-3.133327907986111,163.0500030517578,-0.07085254965039267
2753,2010-11-08,170.35000610351562,174.4499969482422,170.0,173.5,11453.0,-0.018721197498472786,-1.311683061581997,-0.8749968210910015,79.0178782275087,71.36779089359658,-8.425330608479868,-14.455258191281786,-19.4617150697826,-33.200945834358606,19.365861340387294,4.4499969482421875,3.4463817409202875,12.655004882812506,-2.949750675092673,28.259760440717685,4.852627103859902,20.45738266176511,-12.97859140961998,69.96342360429527,3.7518558016116685,7.802377778952594,11,-7.325004577636719,-8.875007629394531,-22.45000457763672,-29.650005340576172,-10.300003051757812,0,-0.05341946449937829,-1.0217337941923799,173.60000610351562,-1.1212150636824132,171.60000610351562,2.43589342306037,165.1999969482422,-0.05341946449937829
2754,2010-11-09,171.5,171.89999389648438,162.0500030517578,169.25,12826.0,0.0067507710905836404,5.459036241019792,-0.7142870983055445,78.37425437824601,73.73524795145113,-7.223073664850631,-15.058078624043617,-20.116285008862576,-34.02746019685685,20.31849994517236,9.849990844726562,4.838578159719589,12.967498779296875,-3.731330144097882,29.666327702691632,4.618084317599482,21.316913240994268,-11.737583790495847,76.20969032026245,12.183737975816214,8.349414461697382,11,-5.875,-10.025001525878906,-22.64999771118164,-30.799999237060547,-10.350006103515625,1,-0.04256561546214466,-1.311683061581997,170.35000610351562,-1.0217337941923799,173.60000610351562,-1.1212150636824132,171.60000610351562,-0.04256561546214466
2755,2010-11-10,163.0500030517578,167.5,157.89999389648438,167.5,32621.0,-0.049271119231732885,3.314612443636738,-1.9777764214409723,63.79526920065607,74.18269922508752,2.054355026385707,-6.076930739765487,-11.260451231681202,-25.247144488846345,20.981997621893044,13.600006103515625,6.353853786792598,3.982501983642578,-12.567274897637645,20.5322788649228,-4.292386456997519,12.257390424282676,11.399993896484375,31.117874354267528,-33.35235381575899,8.274888440640112,11,3.1249923706054688,-1.2750015258789062,-13.825000762939453,-22.35000228881836,0.5,2,0.01134615645569359,5.459036241019792,171.5,-1.311683061581997,170.35000610351562,-1.0217337941923799,173.60000610351562,0.01134615645569359
2756,2010-11-11,153.25,161.35000610351562,152.14999389648438,161.35000610351562,28355.0,-0.060104280087912354,1.271606240651644,1.8202273389682309,53.11850470135902,72.79182284903408,11.802148924761696,3.945025507446843,-1.2278205974756133,-15.152891916461499,21.283419963032728,10.900009155273438,7.5149911959960605,-5.830001068115223,-22.36084891380051,10.700846777570064,-14.095424990957866,2.4354228547274204,20.868996887207032,4.932762120985075,-62.53252072173268,8.265423922842643,11,10.049995422363281,8.525001525878906,-4.024997711181641,-12.549999237060547,8.699996948242188,3,0.05415988940788141,3.314612443636738,163.0500030517578,5.459036241019792,171.5,-1.311683061581997,170.35000610351562,0.05415988940788141
2757,2010-11-12,154.25,154.5,149.5,150.5,19192.0,0.006525285481239873,1.3529411764705883,-0.4629626141111668,54.239014758792585,71.89053437205146,10.95914616203072,3.4403892102509133,-2.0335810183289027,-15.837864803827188,22.366634428816727,5.0,7.701566478278721,-5.032501220703125,-21.20057717806762,11.135574736661368,-13.116539199385386,3.051536757979136,18.990236767578125,19.038078480946083,-52.55271284503134,8.084037978682247,11,7.724998474121094,7.525001525878906,-4.237499237060547,-13.349998474121094,9.399993896484375,4,0.04246355300977522,1.271606240651644,153.25,3.314612443636738,163.0500030517578,5.459036241019792,171.5,0.04246355300977522
2758,2010-11-15,152.0,154.14999389648438,151.3000030517578,153.1999969482422,9428.0,-0.014586709886547866,-1.1923083694752719,-0.3199991861979167,50.352473460767534,69.53274271392338,13.193517572075763,6.184688587101363,0.4030251296961467,-13.339406540653556,23.521889589178578,2.9499969482421875,7.541092193446218,-7.395001220703136,-23.313179179658363,8.52317673825209,-15.354090200180764,0.564087758774491,19.815822561523447,11.16071732676842,-62.08206295620893,7.959088979477618,11,9.974998474121094,9.775001525878906,-1.1499977111816406,-11.0,13.399993896484375,0,0.06578947368421062,1.3529411764705883,154.25,1.271606240651644,153.25,3.314612443636738,163.0500030517578,0.06578947368421062
2759,2010-11-16,151.60000610351562,154.5500030517578,151.10000610351562,152.0,11838.0,-0.002631538792660315,-3.9285885558583105,0.33332909477003675,41.12809640545142,65.96987178452252,13.18507668443732,7.0027881314370575,1.038793500800125,-12.662017012202227,24.80999011488583,3.4499969482421875,7.254227464600177,-7.832495117187506,-23.669239417146315,8.004249182771304,-15.75086726716691,0.08587703279189896,18.876867104316403,11.666700575086805,-56.33610401107809,7.9183721499794,11,10.374992370605469,10.174995422363281,-0.4125022888183594,-10.600006103515625,14.399993896484375,1,0.055738763905275546,-1.1923083694752719,152.0,1.3529411764705883,154.25,1.271606240651644,153.25,0.055738763905275546
2760,2010-11-17,156.8000030517578,156.8000030517578,150.60000610351562,150.60000610351562,9992.0,0.034300770045428086,1.0,-15.50022888532845,44.82378947163225,61.41851571973926,7.4518790778200525,2.2156733823300954,-3.9713641244585745,-17.5603464051828,25.729890016940782,6.1999969482421875,7.207033567516987,-2.822498321533203,-18.423731107514584,12.778734464448178,-10.623114714523894,4.978118071457487,12.418257763604288,61.60336955094115,-4.080389118704545,7.800616392990686,11,5.174995422363281,4.974998474121094,-5.575000762939453,-15.775001525878906,9.300003051757812,2,0.02774228801061107,-3.9285885558583105,151.60000610351562,-1.1923083694752719,152.0,1.3529411764705883,154.25,0.02774228801061107
2761,2010-11-18,159.14999389648438,159.5,155.8000030517578,155.8000030517578,5159.0,0.014987186218043957,-1.2089594388394178,0.5403213699446007,48.45249417006475,57.0335305304976,3.520332542216721,0.4519803539716918,-6.092234991397788,-19.5735797785309,26.371168921023713,3.6999969482421875,6.770090750543886,-0.8300071716308537,-16.01800327378257,14.357988930520861,-8.424005222706711,6.763990879445004,8.885171269956004,96.49993896484375,31.09674552083436,7.593998051075862,11,2.8250045776367188,2.6250076293945312,-8.074993133544922,-18.12499237060547,5.3000030517578125,3,0.02764693260456763,1.0,156.8000030517578,-3.9285885558583105,151.60000610351562,-1.1923083694752719,152.0,0.02764693260456763
2762,2010-11-19,159.4499969482422,160.0,156.5,158.10000610351562,10565.0,0.0018850333852538093,1.8571464160485291,0.40298344302990274,48.39743547943258,53.63125911404469,1.1198313190112685,0.9239277766839677,-6.079148734742205,-19.540443886143947,27.335693660688097,3.5,6.050064117234484,-0.9900039672851619,-15.47835360984692,13.498345675276596,-8.234178788566027,6.254170853995703,7.473058308211762,94.14889990552531,29.450072725611378,7.244174821280876,11,1.25,2.3250045776367188,-8.374996185302734,-18.42499542236328,2.9499969482421875,4,0.015678896505789908,-1.2089594388394178,159.14999389648438,1.0,156.8000030517578,-3.9285885558583105,151.60000610351562,0.015678896505789908
2763,2010-11-22,155.85000610351562,164.4499969482422,155.6999969482422,159.3000030517578,12779.0,-0.022577553550503504,-3.666647678028654,-2.5555706260667095,42.54658277171165,49.65040671331866,2.734227876170138,5.245732858567209,-2.3255617594385853,-15.621672395037592,28.6379435759401,8.75,4.091313411805999,-4.877494812011719,-18.715525875533217,8.96053625150978,-11.796510343772468,2.0415207197490304,10.027665837551098,37.90616224124768,-23.506376529321486,6.919015531760756,11,2.649993896484375,5.924995422363281,-4.775005340576172,-14.775005340576172,5.1999969482421875,0,0.050048042909847545,1.8571464160485291,159.4499969482422,-1.2089594388394178,159.14999389648438,1.0,156.8000030517578,0.050048042909847545
2764,2010-11-23,152.60000610351562,157.3000030517578,152.60000610351562,157.3000030517578,7892.0,-0.020853383848065787,1.0,1.3623191610754581,37.246967314362394,46.70059539261935,3.3763878929136126,9.033718049868526,1.0273169461210614,-12.062167132173101,29.542574345631323,4.6999969482421875,1.5698054455976376,-8.174995422363281,-21.887783573920075,5.537792729193512,-15.031389498141692,-1.3186013465848703,12.295005521087091,14.440442758570542,-40.968917410641126,6.8563940757783985,11,4.374992370605469,9.174995422363281,-1.3625068664550781,-11.525005340576172,12.79998779296875,1,0.08387933998040564,-3.666647678028654,155.85000610351562,1.8571464160485291,159.4499969482422,-1.2089594388394178,159.14999389648438,0.08387933998040564
2765,2010-11-24,153.9499969482422,155.0,152.5,152.5,5605.0,0.00884659758015216,-2.448283119534448,-0.3085101893065038,30.101437492753348,44.143143480552055,0.6703020056587548,7.667287802116022,-0.21327051458632695,-13.093257115081656,28.869788889457226,2.5,-0.6004749660485516,-6.565004730224615,-20.60090377143203,7.4708943109828,-13.582954250828323,0.4529447903790924,10.5,12.13386877438055,-36.51196771587767,7.017949520603713,11,3.0250015258789062,8.025001525878906,-2.9249954223632812,-12.424995422363281,7.350006103515625,2,0.07827218766239419,1.0,152.60000610351562,-3.666647678028654,155.85000610351562,1.8571464160485291,159.4499969482422,0.07827218766239419
2766,2010-11-25,154.4499969482422,155.0,153.75,154.39999389648438,3518.0,0.0032478077941637817,1.1738957368609604,0.03448493586033443,27.654577729981497,41.189317144017494,0.4005438987124137,6.969361178574985,-0.6973506807987633,-13.276993213646733,27.544729914352654,1.25,-2.9736085666455097,-5.712504577636707,-19.996169355305142,8.571160200031727,-12.854336966470925,1.4293278111975098,9.103000183105479,16.31797026131481,-25.21546872789641,7.14183238883421,11,3.0750045776367188,7.525001525878906,-3.4249954223632812,-12.274993896484375,6.100006103515625,3,0.07542900217199411,-2.448283119534448,153.9499969482422,1.0,152.60000610351562,-3.666647678028654,155.85000610351562,0.07542900217199411
2767,2010-11-26,154.10000610351562,154.60000610351562,152.8000030517578,154.5,5103.0,-0.002266046303930014,4.999949137887188,-7.999389685688129,29.662052739328388,38.89038150830203,0.812459370001875,7.175301623770338,-0.004740002727487536,-12.615949757434635,26.07350044793665,1.8000030517578125,-4.419888050504369,-5.737495422363281,-20.27282130558595,8.797830460859387,-13.00515836397463,1.5301675192480673,8.609811199951196,13.389175833647235,-23.53400621412605,7.267662941611339,11,3.4249954223632812,7.874992370605469,-3.0750045776367188,-10.800003051757812,3.79998779296875,4,0.06716411703302616,1.1738957368609604,154.4499969482422,-2.448283119534448,153.9499969482422,1.0,152.60000610351562,0.06716411703302616
2768,2010-11-29,153.9499969482422,156.85000610351562,153.85000610351562,155.6999969482422,5640.0,-0.0009734532727576628,-2.0769519695760366,4.3750667582207985,27.471093482199706,37.37293673905184,1.4171980241171127,7.140074915166565,0.32396085938671604,-12.160585993410052,24.668909318680253,3.0,-4.696239557853858,-5.537504577636724,-20.295443615830493,9.220434460557044,-12.916474096733594,1.8414649414601456,7.967231317016626,30.20825054915711,-1.6733495806468852,7.378969519096877,11,3.5750045776367188,8.025001525878906,-2.9249954223632812,-10.174995422363281,4.3000030517578125,0,0.054887931898323306,4.999949137887188,154.10000610351562,1.1738957368609604,154.4499969482422,-2.448283119534448,153.9499969482422,0.054887931898323306
2769,2010-11-30,155.9499969482422,156.3000030517578,153.1999969482422,154.4499969482422,7827.0,0.012991231176655349,1.8181717297822166,-0.8571428571428571,39.0769034300851,36.7343938455466,0.11078509259598945,4.828444186584051,-1.3334118584627674,-13.881217618079859,22.61624566802396,3.100006103515625,-5.075989549635352,-3.182504272460932,-17.921186990810696,11.556178445888833,-10.551845631635814,4.18683708671395,5.222197621101088,79.31016339158558,45.376722764178986,7.369341359174883,11,2.5250015258789062,6.025001525878906,-5.187492370605469,-12.149993896484375,1.100006103515625,1,0.0327028291331628,-2.0769519695760366,153.9499969482422,4.999949137887188,154.10000610351562,1.1738957368609604,154.4499969482422,0.0327028291331628
2770,2010-12-01,157.39999389648438,158.0,155.5500030517578,155.8000030517578,5662.0,0.009297832488726732,-1.333340599455041,1.0666605631510417,58.592132897620004,37.861020370830516,-1.3914820423959782,2.913505738386391,-2.432987161545668,-15.027804558845503,20.53672390166052,2.4499969482421875,-5.006206653819646,-1.3425071716308707,-15.815579984978939,13.130565641717197,-8.57904357830489,5.894029235043149,3.0718689986983065,88.46141431451318,48.75862599047389,7.236536406674033,12,1.0750045776367188,4.575004577636719,-6.6624908447265625,-13.599990844726562,-7.8499908447265625,2,0.050825923190704,1.8181717297822166,155.9499969482422,-2.0769519695760366,153.9499969482422,4.999949137887188,154.10000610351562,0.050825923190704
2771,2010-12-02,159.75,160.0,157.0,157.3000030517578,3286.0,0.014930153714371341,1.033900409142869,1.5312568545733714,60.784326631824726,39.237341609985194,-4.076068931957963,-0.38977599632417537,-4.3577420070720905,-17.016939049563945,17.708393586337095,3.0,-4.3128315419963315,1.5999992370605582,-11.568225758355169,14.768224232476285,-4.984113260647291,8.184111734768408,-10.25,96.52777630605753,51.9716389746185,6.584112497707861,12,-1.2750015258789062,2.2249984741210938,-7.349994659423828,-14.924995422363281,-10.100006103515625,3,0.00970267951022108,-1.333340599455041,157.39999389648438,1.8181717297822166,155.9499969482422,-2.0769519695760366,153.9499969482422,0.00970267951022108
2772,2010-12-03,161.3000030517578,161.8000030517578,158.60000610351562,158.6999969482422,5289.0,0.00970267951022108,-1.2857220708446866,1.0612283029091385,68.75002691825648,42.148835404045734,-5.9631390838229095,-3.0656914511351943,-5.504071751874733,-18.191796965998236,14.633452431740027,3.1999969482421875,-4.106621515074181,3.7650024414062386,-7.354591984263152,14.88459686707563,-1.7947947714284567,9.324799654240934,-11.590003051757805,94.18605063785242,43.529958060684706,5.559797212834691,12,-4.150001525878906,0.6749954223632812,-6.899997711181641,-14.474998474121094,-10.699996948242188,4,-0.004649720928767365,1.033900409142869,159.75,-1.333340599455041,157.39999389648438,1.8181717297822166,155.9499969482422,-0.004649720928767365
2773,2010-12-06,161.25,162.25,159.1999969482422,159.8000030517578,7162.0,-0.00031000031501404735,-1.3018811430808828,0.5576898247590878,69.73415362647705,45.75852277205848,-5.66201421555246,-3.9340966434047573,-5.115188886340775,-17.73918027363254,11.389853459598399,3.0500030517578125,-4.27801336285566,4.169999694824213,-5.374929022398533,13.714928412046959,-0.6024646637871456,8.942464053435572,-11.056399877929692,88.95027996917895,31.984129674109127,4.772464358611368,12,-3.875,0.7249984741210938,-6.849994659423828,-14.424995422363281,-4.75,0,-0.02077523164970929,-1.2857220708446866,161.3000030517578,1.033900409142869,159.75,-1.333340599455041,157.39999389648438,-0.02077523164970929
2774,2010-12-07,164.1999969482422,164.3000030517578,160.64999389648438,161.1999969482422,5990.0,0.018294554717781075,1.28124701977913,2.068969871720669,66.66666666666666,49.8213260136044,-7.591877585374107,-7.862128067293554,-7.754351164473007,-20.27490234459708,10.48642814727992,3.6500091552734375,-4.409846149094108,7.484996795654297,-0.0939958300997148,15.063989421408309,3.6955004827773053,11.274493108531288,-13.283012833496088,98.85707310267857,40.722798153708254,3.7894963128770005,12,-5.649993896484375,-2.2249984741210938,-8.874996185302734,-17.37499237060547,-9.449996948242188,1,-0.03623627928639794,-1.3018811430808828,161.25,-1.2857220708446866,161.3000030517578,1.033900409142869,159.75,-0.03623627928639794
2775,2010-12-08,164.89999389648438,164.89999389648438,163.14999389648438,164.0,5127.0,0.004263075281681239,2.8889152622834087,0.2999979654947917,63.99027595035211,53.8586258158678,-7.347991603501043,-8.871255963857266,-8.236967911809103,-20.560331741441416,10.544306127419803,1.75,-3.8847038220799277,8.092494201660145,0.15144692418485306,16.033541479135437,4.121970562922485,12.063017840397805,-12.91236826677735,100.0,44.78882124716254,3.9705236387376504,12,-6.049995422363281,-2.9249954223632812,-8.012496948242188,-17.149993896484375,-10.199996948242188,2,-0.047604555095704715,1.28124701977913,164.1999969482422,-1.3018811430808828,161.25,-1.2857220708446866,161.3000030517578,-0.047604555095704715
2776,2010-12-09,161.5500030517578,164.25,160.0,164.25,5256.0,-0.02031528786368242,2.1481517064431723,-3.0000169543250483,54.449170076190576,56.61274996440804,-3.2239879058806196,-5.13061667719046,-4.789472437787396,-16.823818374696828,11.43411983117058,4.899993896484375,-2.7979030550307016,4.327503204345703,-3.6978137473045365,12.352820155995943,0.3148447285205975,8.340161680170809,-8.271140595373055,46.82543911489164,-3.3174350644655703,4.012658475825118,12,-2.5000076293945312,0.42499542236328125,-4.225006103515625,-13.700004577636719,-7.5500030517578125,3,-0.07428040713905404,2.8889152622834087,164.89999389648438,1.28124701977913,164.1999969482422,-1.3018811430808828,161.25,-0.07428040713905404
2777,2010-12-10,160.8000030517578,162.25,160.4499969482422,162.25,5990.0,-0.004642525446190926,1.4827680553947826,0.537036513758357,61.9277122609424,60.44126316204612,-1.5909523172093998,-4.073602366274315,-3.9035396470104047,-15.661387193350635,12.344102730221024,1.8000030517578125,-1.4313607197512965,3.250003051757801,-4.799119550494908,11.29912565401051,-0.774558249368539,7.274564352884141,-6.35902745136309,28.070297546546026,-22.644702451040356,4.02456130112635,12,-1.7500076293945312,1.1749954223632812,-0.21250152587890625,-8.0,-8.850006103515625,4,-0.06934085163968873,2.1481517064431723,161.5500030517578,2.8889152622834087,164.89999389648438,1.28124701977913,164.1999969482422,-0.06934085163968873
2778,2010-12-13,162.0,163.5500030517578,156.85000610351562,160.60000610351562,7786.0,0.007462667446939797,1.9777764214409723,-0.9655150641396656,75.13369813026613,64.44757368428846,-1.708654329900071,-4.728441516193044,-4.939573626266281,-16.48968118707029,12.976206653182315,6.6999969482421875,0.11251317801213645,3.9499999999999886,-3.8870883377352072,11.787088337735184,0.03145583113240491,7.868544168867572,-6.5131225699963124,63.97517647148023,8.313470418820224,3.918544168867592,12,-1.7750015258789062,-0.02500152587890625,-0.38750457763671875,-8.175003051757812,-15.199996948242188,0,-0.070370332694348,1.4827680553947826,160.8000030517578,2.1481517064431723,161.5500030517578,2.8889152622834087,164.89999389648438,-0.070370332694348
2779,2010-12-14,160.0500030517578,163.39999389648438,156.85000610351562,162.75,12374.0,-0.012037018199025806,2.2750063896422943,-1.9285776566757493,65.80313461581034,65.24879609742071,0.9879874205342958,-2.2271189570284946,-2.9270990798983973,-14.1891189934924,13.719198694578576,6.54998779296875,1.5526898594454224,1.5775032043457031,-5.685557600128163,8.84056400881957,-2.05402719789123,5.209033606582636,-3.6218139751060505,39.75157516434025,-20.531432167077426,3.6315304022369377,12,0.8249969482421875,0.649993896484375,2.1999969482421875,-5.225006103515625,-14.100006103515625,1,-0.022180587216919956,1.9777764214409723,162.0,1.4827680553947826,160.8000030517578,2.1481517064431723,161.5500030517578,-0.022180587216919956
2780,2010-12-15,161.14999389648438,161.5500030517578,157.0500030517578,158.85000610351562,7300.0,0.006872794900046664,1.9032200903712309,-0.8518482935568278,66.83418125773963,65.92100216696682,0.531798708272504,-3.145796608384103,-3.9344232234988112,-14.867115572136697,14.410701323031589,4.5,3.214089581057152,2.459994506835926,-4.852544918431619,9.772533932103471,-1.1962752057978605,6.116264219469713,3.75,58.10799107566304,-7.416719282242312,3.656269712633773,12,-0.274993896484375,-2.649993896484375,2.400005340576172,-4.424995422363281,-14.899993896484375,2,-0.03971451528937353,2.2750063896422943,160.0500030517578,1.9777764214409723,162.0,1.4827680553947826,160.8000030517578,-0.03971451528937353
2781,2010-12-16,163.5500030517578,163.5500030517578,160.0500030517578,160.64999389648438,4814.0,0.014893014248670067,1.4137854831496146,1.260880237773001,71.5261919409947,66.22946494727107,-1.4220360647943835,-5.480241388660744,-6.194235819952098,-16.822100162691868,14.81378640785438,3.5,4.233089110464334,4.640003204345703,-2.9887221860526267,12.268728594744033,0.8256405091465524,8.454365899544854,1.1929910278320222,100.0,26.728780661489594,3.814362695199161,12,-2.6750030517578125,-6.350006103515625,0.42499542236328125,-6.075004577636719,-17.0,3,-0.05411192869690695,1.9032200903712309,161.14999389648438,2.2750063896422943,160.0500030517578,1.9777764214409723,162.0,-0.05411192869690695
2782,2010-12-17,161.9499969482422,164.10000610351562,161.8000030517578,162.6999969482422,12341.0,-0.009782978133050069,-3.3810091263151776,-0.25861987319460156,67.09402155271914,65.93611693907573,0.31275771888968507,-3.8823906069501106,-4.4842422770149994,-14.799419435669108,15.193236416745808,2.3000030517578125,4.469013095823385,2.914997100830078,-4.831993868764641,10.661988070424798,-0.9584983839672816,6.788492585627438,2.639137310791,70.34470130657327,-8.027785307921235,3.8734954847973584,12,-1.0749969482421875,-4.75,0.5875015258789062,-4.474998474121094,-13.449996948242188,4,-0.049089207150667225,1.4137854831496146,163.5500030517578,1.9032200903712309,161.14999389648438,2.2750063896422943,160.0500030517578,-0.049089207150667225
2783,2010-12-20,163.64999389648438,165.1999969482422,162.3000030517578,162.85000610351562,6391.0,0.010497048349963789,-2.052634960407331,-1.066650390625,66.66666666666666,65.93611693907575,-1.1298099718207197,-5.236550995265475,-5.936173257310259,-16.065758665840775,14.94744759299183,3.25,4.516483050574095,4.224994659423828,-3.631445844224089,12.081435163071745,0.2967744075998553,8.153214911247801,-6.5999908447265625,81.43706884736626,3.0516976593252423,3.9282202518239653,12,-2.6249923706054688,-5.749992370605469,-1.774993896484375,-6.174995422363281,-13.099990844726562,0,-0.07149402618152823,-3.3810091263151776,161.9499969482422,1.4137854831496146,163.5500030517578,1.9032200903712309,161.14999389648438,-0.07149402618152823
2784,2010-12-21,165.39999389648438,168.0,163.64999389648438,164.5500030517578,6428.0,0.010693553713829962,-2.283012132134899,1.0625047684443427,67.09402155271914,66.28097756156096,-3.0080143979188563,-6.301522343336558,-7.501311836608522,-17.343571481254827,15.546148533197737,4.350006103515625,4.2677576134105095,5.334995269775391,-2.2616164142815762,12.931606953832357,1.5366894277469214,9.13330111180386,-8.186990966796884,76.25564540515232,-0.8198477331670944,3.7983058420284825,12,-2.9749908447265625,-6.0999908447265625,-3.524993896484375,-7.524993896484375,-14.04998779296875,1,-0.1124546041783252,-2.052634960407331,163.64999389648438,-3.3810091263151776,161.9499969482422,1.4137854831496146,163.5500030517578,-0.1124546041783252
2785,2010-12-22,166.0,167.39999389648438,165.1999969482422,166.0,7847.0,0.0036276065638256583,-1.7499856949398234,0.0,64.43418420781842,67.39042357618628,-3.8393210047851767,-6.274165028416689,-7.828302140169399,-17.50542062488364,16.198031413332746,2.1999969482421875,4.021601353206506,5.332501220703136,-2.132311467299985,12.797313908706258,1.6000948767015757,9.064907564704697,-8.355517187499998,74.84275763851434,0.21843535147596072,3.73240634400156,12,-3.5749969482421875,-6.6999969482421875,-4.125,-8.125,-16.699996948242188,2,-0.12078315091420366,-2.283012132134899,165.39999389648438,-2.052634960407331,163.64999389648438,-3.3810091263151776,161.9499969482422,-0.12078315091420366
2786,2010-12-23,166.10000610351562,166.10000610351562,165.0,166.0,2753.0,0.0006024464067206914,20.99877937137626,100.0,61.881197467644945,67.38525526581991,-3.6051554932715817,-5.751514148554008,-7.669455821650615,-17.121523703933605,16.861801262793136,1.100006103515625,3.692175007952841,4.8500068664550895,-2.3866680949481065,12.086681827858285,1.2316693857534915,8.468344347156687,-8.041302603515618,69.35492206938815,-2.6795156843108714,3.6183374807015984,12,-3.6750030517578125,-5.850006103515625,-4.225006103515625,-8.225006103515625,-12.300003051757812,3,-0.11950635384772257,-1.7499856949398234,166.0,-2.283012132134899,165.39999389648438,-2.052634960407331,163.64999389648438,-0.11950635384772257
2787,2010-12-27,164.4499969482422,166.5,161.5,166.10000610351562,4101.0,-0.00993382958845368,3.081637737212185,-16.499084528532194,57.3394415143996,65.40811564183473,-1.5454687714824047,-3.463951283390031,-5.684164241229155,-14.993890258368083,17.39360668878656,5.0,3.3524906206242804,2.682498168945301,-3.8470528654841303,9.212049203374733,-0.5822773482694288,5.947273686160031,-5.993641588242184,45.38456843449519,-23.49764089663583,3.264775517214718,12,-2.024993896484375,-4.1999969482421875,-2.5749969482421875,-6.5749969482421875,-12.050003051757812,0,-0.10884763897027061,20.99877937137626,166.10000610351562,-1.7499856949398234,166.0,-2.283012132134899,165.39999389648438,-0.10884763897027061
2788,2010-12-28,162.39999389648438,164.0,161.89999389648438,164.0,4147.0,-0.012465813863183128,1.624997615823304,0.9696952882970361,45.693774489798145,63.173742294500045,0.633901841290907,-0.788883543183232,-3.3012802154852636,-12.50207556435572,17.535418478451,2.5500030517578125,3.432815616958777,0.20999526977539062,-5.18460275245215,5.6045932920029315,-2.4873037413383656,2.907294280889147,-3.5618927508843683,13.846059945913462,-49.12767200722347,2.697299011113764,12,0.12500762939453125,-2.149993896484375,-1.1624946594238281,-4.524993896484375,-7.399993896484375,1,-0.08559109863849124,3.081637737212185,164.4499969482422,20.99877937137626,166.10000610351562,-1.7499856949398234,166.0,-0.08559109863849124
2789,2010-12-29,161.0500030517578,163.0,160.5500030517578,163.0,2189.0,-0.008312751819356978,1.512821315387926,1.2187434435140858,41.06730788974871,60.310756364723275,2.3922284857811746,1.014807069716909,-1.6626940337359883,-10.777506444115318,17.699612294587325,2.4499969482421875,3.3691695982336967,-1.3949958801269418,-5.967096238250946,3.1771044779970623,-3.6810460591889296,0.8910542989350461,-1.8454259519818095,7.2992798287449245,-48.88449765130896,2.2860501790620003,12,2.9749984741210938,-0.8000030517578125,-0.9125022888183594,-3.1750030517578125,-3.9000091552734375,2,-0.06519714250874953,1.624997615823304,162.39999389648438,3.081637737212185,164.4499969482422,20.99877937137626,166.10000610351562,-0.06519714250874953
2790,2010-12-30,165.39999389648438,165.39999389648438,160.5500030517578,161.39999389648438,7175.0,0.02701018790622789,1.4249954223632812,-2.051285261551704,58.53656391063426,58.867464361349896,-1.4432768082051837,-2.8513015239142305,-5.736903390693499,-14.737393410011606,17.762315450227174,4.8499908447265625,3.048550734294622,2.554994964599615,-1.5328407112664877,6.642830640465718,0.5110771266665495,4.598912802532681,-5.843599880699401,81.51249297967118,23.147545712913526,2.0439178379330523,12,-1.1249923706054688,-5.149993896484375,-6.024993896484375,-7.524993896484375,-5.04998779296875,3,-0.08494551578860354,1.512821315387926,161.0500030517578,1.624997615823304,162.39999389648438,3.081637737212185,164.4499969482422,-0.08494551578860354
2791,2011-01-03,161.3000030517578,163.85000610351562,161.1999969482422,162.6999969482422,6978.0,-0.02478833733991881,-2.312498807911652,-0.34999847412109375,50.965251192719144,57.07537876579434,2.5747497936637274,1.4448434936844308,-1.3708493720666297,-10.267977684101027,17.47022085598079,4.1999969482421875,2.987023805042327,-1.6224960327148494,-5.517493386795877,2.272501321366178,-3.5699947097553775,0.3250026443256786,-1.4058647966042486,12.605048481942047,-47.543375178348,1.947498677040521,1,2.9749984741210938,-0.9000015258789062,-1.8250045776367188,-3.4250030517578125,-3.8000030517578125,0,-0.07439553486027806,1.4249954223632812,165.39999389648438,1.512821315387926,161.0500030517578,1.624997615823304,162.39999389648438,-0.07439553486027806
2792,2011-01-04,160.5500030517578,163.75,160.5500030517578,161.5500030517578,8614.0,-0.004649720928767365,-5.399993896484375,0.7142888283378747,47.15128266775227,54.90700276591496,3.470205552146467,2.251194339011846,-0.30159925548869637,-9.155550547643884,16.782832723721334,3.1999969482421875,2.7966841306588037,-2.334996032714855,-6.309398070320498,1.6394060048907875,-4.322197051517691,-0.3477950139120196,-0.33163032681039795,0.0,-57.19969178617632,1.9872010188028257,1,3.7249984741210938,-0.15000152587890625,-0.8000030517578125,-2.6750030517578125,-3.25,1,-0.042042976466490356,-2.312498807911652,161.3000030517578,1.4249954223632812,165.39999389648438,1.512821315387926,161.0500030517578,-0.042042976466490356
2793,2011-01-05,157.89999389648438,160.85000610351562,156.6999969482422,159.89999389648438,12488.0,-0.01650581815572516,1.1281965006729475,2.0,45.88908527238533,52.550898734766754,5.832110812126132,4.88796997912786,2.6482844156714123,-6.174005027740748,15.80364053028761,4.1500091552734375,2.1745354944972064,-4.8175048828125,-9.32822468922572,-0.30678507639927943,-7.0728647860191245,-2.5621449796058755,10.100006103515625,13.793073208889387,-43.729433585246376,2.2553599032066147,1,4.150001525878906,2.7000045776367188,1.850006103515625,-0.024993896484375,1.25,2,-0.03483217360733826,-5.399993896484375,160.5500030517578,-2.312498807911652,161.3000030517578,1.4249954223632812,165.39999389648438,-0.03483217360733826
2794,2011-01-06,158.25,160.10000610351562,157.35000610351562,158.14999389648438,3496.0,0.0022166315202334363,-2.2353289650839243,-0.0500030517578125,44.2913560845264,50.312806721067645,4.873744979433496,4.289262288992944,2.558434308279203,-6.226991547361138,14.429858872777663,2.75,1.7416617334712043,-4.169998931884777,-9.039602588181452,0.6996047244118984,-6.604800760033129,-1.735197103736425,9.523999938964835,17.816133281184506,-37.99514369204387,2.434801828148339,1,3.3499984741210938,2.3499984741210938,1.5,-0.375,-0.25,3,-0.020537124802527673,1.1281965006729475,157.89999389648438,-5.399993896484375,160.5500030517578,-2.312498807911652,161.3000030517578,-0.020537124802527673
2795,2011-01-07,157.0500030517578,159.25,155.9499969482422,159.0,9680.0,-0.007582919104216046,1.6938833977940124,-19.49877937137626,36.57025470815374,47.50047974779084,5.21956727700254,5.134238905652751,3.768222628092616,-4.71797038873558,13.014349832465278,3.3000030517578125,1.140575603494085,-4.977496337890614,-10.253904642185603,0.29891196640437556,-7.615700490038108,-2.339292185743119,10.502516827392583,13.924111756014176,-34.79817298374769,2.6382041521474933,1,4.174995422363281,4.724998474121094,3.1749954223632812,0.8249969482421875,2.0500030517578125,4,0.0006366815841041262,-2.2353289650839243,158.25,1.1281965006729475,157.89999389648438,-5.399993896484375,160.5500030517578,0.0006366815841041262
2796,2011-01-10,149.5500030517578,157.3000030517578,148.75,156.0,18656.0,-0.047755490953593216,-1.1242235553912787,3.307695919245667,29.402007670961765,44.396320431853304,11.314954364099577,12.320829285462537,11.115305909918902,3.0386036008051747,12.951725731683345,8.550003051757812,0.14322126883345732,-11.87749633789062,-19.56209767233142,-4.19289500344982,-15.719797005111019,-8.03519567067022,17.53841591015626,5.333353678385417,-38.974472557551955,3.8423006672204054,1,7.524993896484375,8.824996948242188,10.674995422363281,8.324996948242188,8.300003051757812,0,0.07221666888244749,1.6938833977940124,157.0500030517578,-2.2353289650839243,158.25,1.1281965006729475,157.89999389648438,0.07221666888244749
2797,2011-01-11,149.64999389648438,150.60000610351562,148.5500030517578,149.6999969482422,8300.0,0.0006686114522642672,1.2161939245977087,0.007752414793225568,25.43859649122807,42.14574509867885,9.940114486981344,11.955650106656833,10.88942137012512,3.2023647645009987,12.898184801775884,2.0500030517578125,-0.8837088683266074,-11.22000503540039,-20.540067862254688,-1.8999422085460935,-15.880036448827525,-6.559973621973256,16.338119927714843,8.943012778922531,-29.401341691262836,4.660031413427144,1,7.325004577636719,8.625007629394531,10.575004577636719,8.225006103515625,8.45001220703125,1,0.05245577296144499,-1.1242235553912787,149.5500030517578,1.6938833977940124,157.0500030517578,-2.2353289650839243,158.25,0.05245577296144499
2798,2011-01-12,150.60000610351562,152.1999969482422,149.5,150.0,6529.0,0.006348227502691373,-2.374983310763127,-11.99938968568813,23.285232363161214,40.16995892905802,7.979364036275086,10.65402614355915,9.810676060363875,2.5314916712098636,13.605523154150747,2.6999969482421875,-1.907843338171972,-9.699993133544922,-20.064911900304452,0.6649256332146081,-14.882452516924701,-4.517533750165143,13.993058858888276,17.748939481412688,-15.147214427792537,5.182459383379771,1,6.374992370605469,7.674995422363281,8.962493896484375,7.274993896484375,4.25,2,0.04448868975235576,1.2161939245977087,149.64999389648438,-1.1242235553912787,149.5500030517578,1.6938833977940124,157.0500030517578,0.04448868975235576
2799,2011-01-13,156.5,156.5,149.6999969482422,150.75,12046.0,0.03917658471028873,1.3652184527853262,9.583235847617111,35.606060606060595,37.622125228549834,1.526618113922268,4.716242675021647,3.780153476923772,-3.052221059437926,13.938802192771588,6.8000030517578125,-2.655742195753959,-3.6224990844726506,-14.126104380027698,6.881106211082397,-8.874301732250188,1.6293035633048873,6.809620009552219,74.29905809036913,44.779372312266254,5.251802647777528,1,-0.29999542236328125,1.7750015258789062,3.174999237060547,1.375,-2.3000030517578125,3,0.016932868348142893,-2.374983310763127,150.60000610351562,1.2161939245977087,149.64999389648438,-1.1242235553912787,149.5500030517578,0.016932868348142893
2800,2011-01-14,154.75,158.5,153.4499969482422,154.0,17061.0,-0.011182108626198062,-4.459444746869897,0.13043478260869565,33.62192192959202,35.69508864375793,1.7959046281478663,6.284391189507971,5.307287084709145,-0.9953000842185702,14.121650592851969,5.0500030517578125,-3.045178667323711,-5.052499389648432,-15.811164878238515,5.706166098941651,-10.431832133943459,0.32683335464659535,7.378850652928662,62.311546229544405,36.26800067782898,5.379332744295039,1,1.4000015258789062,3.5250015258789062,5.512500762939453,4.6999969482421875,-0.350006103515625,4,0.02100161550888524,1.3652184527853262,156.5,-2.374983310763127,150.60000610351562,1.2161939245977087,149.64999389648438,0.02100161550888524
2801,2011-01-17,154.6999969482422,155.6999969482422,153.0500030517578,155.6999969482422,2783.0,-0.0003231214976272545,4.29998779296875,-1.3333333333333333,35.249616337113636,34.37268127368697,0.9065781419469658,5.942029822930067,4.9229246920226615,-0.6722753909780863,13.899242237659598,2.649993896484375,-3.2529250432080516,-4.660002136230474,-15.497391720622431,6.1773874481614826,-10.078696928426467,0.7586926559655183,6.34254589659281,61.809002841662796,36.63346968436792,5.418694792195986,1,7.62939453125e-06,3.5750045776367188,5.712501525878906,6.025001525878906,-3.0500030517578125,0,0.02844220583110646,-4.459444746869897,154.75,1.3652184527853262,156.5,-2.374983310763127,150.60000610351562,0.02844220583110646
2802,2011-01-18,154.0,155.5,153.3000030517578,155.39999389648438,11138.0,-0.004524867240148556,1.7499856949398234,1.399993896484375,36.75079061752404,33.3573152009246,0.647879472747519,6.341001426278126,5.10699065341413,0.17011051816228928,13.54479517031694,2.1999969482421875,-4.354154069429342,-4.962499237060541,-15.981565874827197,6.056567400706115,-10.472032555943883,0.547034081822801,6.043139661388835,50.0,22.425091530603886,5.509533318883331,1,0.32500457763671875,4.275001525878906,6.5124969482421875,7.400001525878906,-4.8000030517578125,1,0.025000039633218396,4.29998779296875,154.6999969482422,-4.459444746869897,154.75,1.3652184527853262,156.5,0.025000039633218396
2803,2011-01-19,151.9499969482422,155.0,151.0500030517578,154.14999389648438,7246.0,-0.013311708128297517,1.025634705447375,1.571433242506812,35.95677805898747,32.43125097586473,1.9725517570255704,7.873189939856843,6.711377368021715,2.3584144296062277,13.117938777828432,3.9499969482421875,-5.083902225818804,-6.427502441406261,-17.639359662880423,4.7843547800679005,-12.033431052143328,-0.8215738306691946,7.17369178437616,25.56817295137823,-4.3826236270432375,5.60592861073708,1,1.9500045776367188,6.325004577636719,8.5625,9.525001525878906,-2.3499908447265625,2,0.040473901143731394,1.7499856949398234,154.0,4.29998779296875,154.6999969482422,-4.459444746869897,154.75,0.040473901143731394
2804,2011-01-20,146.8000030517578,152.89999389648438,144.0,152.89999389648438,13414.0,-0.03389268838378845,1.9180351653079653,2.7727269574625986,21.98796302041322,30.81099634389356,5.95364899294205,12.182895269110475,11.30965049228223,7.646108790413791,12.570600314773356,8.899993896484375,-5.844239683487558,-10.647496795654291,-22.47545017620294,1.1804565848943582,-16.561473485928616,-4.7335201053799665,11.477790826391697,19.31036587419181,-3.9481033432649326,5.913976690274329,1,4.4499969482421875,9.199996948242188,14.299995422363281,14.674995422363281,6.1999969482421875,3,0.05483653191014981,1.025634705447375,151.9499969482422,1.7499856949398234,154.0,4.29998779296875,154.6999969482422,0.05483653191014981
2805,2011-01-21,145.9499969482422,146.8000030517578,144.35000610351562,146.8000030517578,4774.0,-0.005790232192406264,4.764657308009909,0.13934547201008582,24.373956849486746,30.252324030396334,5.658597813263441,12.07276523932424,11.859093726144408,8.629472170373987,11.993683001056501,2.4499969482421875,-6.464387299461407,-10.495002746582031,-22.66463249060743,1.6746269974433687,-16.579817618594745,-4.410187874569317,10.900017542092371,16.666644930494243,-7.611441509127701,6.084814872012703,1,5.3000030517578125,10.050003051757812,14.837501525878906,15.525001525878906,7.9499969482421875,4,0.056526208787285315,1.9180351653079653,146.8000030517578,1.025634705447375,151.9499969482422,1.7499856949398234,154.0,0.056526208787285315
2806,2011-01-24,146.25,146.25,144.10000610351562,146.0,5362.0,0.002055519410967932,16.199951171875,-0.29411553513086564,25.76271922859877,30.28833766788197,5.410202382900422,10.761129306687963,11.571748636286685,8.432393657807978,11.46762195832257,2.149993896484375,-7.133953408079208,-9.202499389648438,-21.294185976258035,2.88918719696116,-15.24834268295325,-3.1566560963436245,9.315013041301114,19.565217391304348,-7.462339496554751,6.045843293304804,1,5.0,9.75,13.4375,15.224998474121094,9.550003051757812,0,0.055726453993055536,4.764657308009909,145.9499969482422,1.9180351653079653,146.8000030517578,1.025634705447375,151.9499969482422,0.055726453993055536
2807,2011-01-25,146.5500030517578,148.6999969482422,146.3000030517578,146.9499969482422,4005.0,0.0020513029180020403,-4.3333559391000644,-1.5999755859375,29.097629802231552,30.934159605556452,5.16765600720214,9.540491135141394,11.255912666756132,8.21096045450247,11.762325052899142,2.4499969482421875,-7.557575520259888,-8.007496643066418,-19.943917609532747,3.9289243233999116,-13.975707126299596,-2.039286159833239,7.858508685413199,23.181845925071023,-5.291767551892459,5.968210483233169,1,4.6999969482421875,9.449996948242188,12.487495422363281,15.224998474121094,10.800003051757812,1,0.03480034621988626,16.199951171875,146.25,4.764657308009909,145.9499969482422,1.9180351653079653,146.8000030517578,0.03480034621988626
2808,2011-01-26,148.5,149.5,146.8000030517578,147.35000610351562,3169.0,0.013306017793486502,-1.3999972873263888,-2.8750286106660563,33.04347826086956,30.64942823386856,3.2278940702991576,6.846786406414708,9.38495081765609,6.358855316654456,11.996540480426605,2.9499969482421875,-7.027624663573334,-5.362500000000011,-16.990952282451218,6.265952282451195,-11.1767261412256,0.45172614122557775,4.86766056345391,50.561832427520706,19.88336644383196,5.814226141225599,1,2.75,7.5,10.537498474121094,13.275001525878906,11.5,2,0.00471378416324697,-4.3333559391000644,146.5500030517578,16.199951171875,146.25,4.764657308009909,145.9499969482422,0.00471378416324697
2809,2011-01-27,150.5500030517578,152.39999389648438,148.60000610351562,148.60000610351562,5718.0,0.013804734355271409,-2.8974294768965922,1.6956585197569196,39.02027253428845,31.249244967723712,0.27393226478508836,4.18435034646447,7.452328583816779,4.44440768927015,12.37985876454606,3.899993896484375,-6.3249893293615,-2.787496948242193,-13.989932987059262,8.414939090574876,-8.388714967650742,2.8137210711663556,1.8808914553507066,77.71092089685044,43.05782622490342,5.601218019408539,1,-0.7000045776367188,5.4499969482421875,8.912498474121094,11.224998474121094,8.5,3,-0.006310175549552044,-1.3999972873263888,148.5,-4.3333559391000644,146.5500030517578,16.199951171875,146.25,-0.006310175549552044
2810,2011-01-28,151.35000610351562,151.89999389648438,150.5,150.8000030517578,7934.0,0.0053138693825385275,-1.434752610558998,0.2820532884698149,53.93013609635021,33.324858274305555,-1.1835410346565993,2.4008823714543723,6.6137855021886764,3.7309016116812757,12.187634978929236,1.399993896484375,-5.5884924666024745,-1.2849945068359432,-10.960525095901119,8.390536082229232,-6.122759801368517,3.5527707876966304,-7.350006103515625,87.34952605763786,46.96405075280376,4.837765294532585,1,-1.600006103515625,4.3499908447265625,9.512496948242188,10.424995422363281,6.5,4,0.010901842285727215,-2.8974294768965922,150.5500030517578,-1.3999972873263888,148.5,-4.3333559391000644,146.5500030517578,0.010901842285727215
2811,2011-01-31,149.3000030517578,150.85000610351562,147.35000610351562,150.14999389648438,7120.0,-0.01354478340989107,2.111090012681663,-1.5454293244555417,49.29579367433166,34.71874750283973,0.02225977010624547,3.695237212262896,8.524873878144206,5.860350891415749,12.223598141136732,4.0,-5.6766612415013356,-2.7349975585937614,-11.602625607448147,6.132630490260624,-7.168811583020954,1.6988164658334313,-5.1420031738281295,49.18040168197134,4.618653504150679,4.433814024427196,1,0.1999969482421875,5.9499969482421875,11.5625,12.474998474121094,10.050003051757812,0,0.030810386809783763,-1.434752610558998,151.35000610351562,-2.8974294768965922,150.5500030517578,-1.3999972873263888,148.5,0.030810386809783763
2812,2011-02-01,153.8000030517578,153.89999389648438,150.0,150.3000030517578,4707.0,0.030140655780428682,1.1081152415437021,-4.117691410106812,55.633795627928514,36.90508278827763,-5.0389976729034345,-1.4086041880706262,3.925714001102648,1.504293850614772,12.200306684279424,4.5999908447265625,-5.439995726547124,2.1025024414062443,-5.8691218572110415,10.07412674002353,-1.8833097079023844,6.088314590714873,-9.48716329345703,98.59167642728963,48.54647282202545,3.9858121493086376,2,-4.850006103515625,1.4499969482421875,7.537498474121094,7.974998474121094,5.3499908447265625,1,0.013003900912322841,2.111090012681663,149.3000030517578,-1.434752610558998,151.35000610351562,-2.8974294768965922,150.5500030517578,0.013003900912322841
2813,2011-02-02,152.39999389648438,156.14999389648438,152.1999969482422,154.64999389648438,7181.0,-0.00910279016576021,-1.981136638452237,-0.6428571428571429,41.42259013529872,39.064485801042686,-3.987803833554807,-0.4656418310657955,5.324306809584726,2.9800926974619983,12.615609612360917,3.9499969482421875,-5.3505780153564615,0.9774932861328125,-6.454405885390003,8.409392457655628,-2.738456299628581,4.693442871894206,-7.7036679726562625,57.38630452423723,9.979063259828223,3.715949585761403,2,-2.274993896484375,2.3000030517578125,8.937507629394531,9.375007629394531,6.3000030517578125,2,0.03248039636007771,1.1081152415437021,153.8000030517578,2.111090012681663,149.3000030517578,-1.434752610558998,151.35000610351562,0.03248039636007771
2814,2011-02-03,155.0,155.39999389648438,153.0,153.6999969482422,10372.0,0.017060408186641007,1.2857184377838329,-0.5777791341145834,50.5050498823071,41.967940582467165,-5.9254410142457346,-3.501117997233848,2.857840698930147,0.4637810517297112,13.05335602672795,3.0,-5.248737782785412,3.739999389648432,-3.1884009592096447,10.668399738506508,0.27579921521939355,7.20419956407747,-9.6164539978125,86.93186941232773,39.69932130581345,3.464200174429042,2,-4.875,-0.3000030517578125,6.387500762939453,6.775001525878906,2.850006103515625,3,0.032258064516129004,-1.981136638452237,152.39999389648438,1.1081152415437021,153.8000030517578,2.111090012681663,149.3000030517578,0.032258064516129004
2815,2011-02-04,157.14999389648438,158.3000030517578,154.5500030517578,155.5,7175.0,0.013870928364415391,-1.1126833210116398,1.2692230947099077,54.56237429978694,45.16790225704363,-7.062318552989609,-5.948204265922669,0.8256023192594739,-1.5947551941918618,13.36362845936741,3.75,-4.898469980057797,5.884993743896473,-1.061120154157635,12.831107641950581,2.411936794869405,9.358050692923541,-11.120461020639056,89.49763035817057,42.28681234619446,3.4730569490270593,2,-4.8499908447265625,-2.4499969482421875,4.987506866455078,4.625007629394531,-0.649993896484375,4,0.012090418256872404,1.2857184377838329,155.0,-1.981136638452237,152.39999389648438,1.1081152415437021,153.8000030517578,0.012090418256872404
2816,2011-02-07,160.35000610351562,160.6999969482422,154.3000030517578,157.6999969482422,11123.0,0.02036278925431656,2.8209023207087385,1.6060720957330719,60.817714106277975,48.69235606860435,-8.99816208343131,-8.746035574441464,-2.2331610464131586,-4.734069760674032,12.318422095364113,6.399993896484375,-3.4387628442126186,8.545005798339844,0.5589062744083151,16.531105322271372,4.551956036374094,12.538055560305594,-13.338835613597297,96.7290565930109,47.81092965618583,3.9930497619657603,2,-6.600006103515625,-6.4250030517578125,1.9124946594238281,1.4249954223632812,-6.350006103515625,0,-0.015590894323921023,-1.1126833210116398,157.14999389648438,1.2857184377838329,155.0,-1.981136638452237,152.39999389648438,-0.015590894323921023
2817,2011-02-08,157.5,163.5,157.3000030517578,159.0500030517578,10177.0,-0.017773657592976777,-5.358981180797371,-0.5849047912432127,59.203973049420696,51.599077711776694,-4.952345241724885,-5.56299024151366,0.7391718008990154,-1.6756591742266096,11.359395709232304,6.1999969482421875,-2.0817175501007625,5.302499389648432,-3.002886570399312,13.607885349696176,1.1498064096245741,9.45519236967229,-9.1199468642493,46.90266920709682,-4.763802720432636,4.15269298002387,2,-2.0749969482421875,-3.625,4.837501525878906,4.474998474121094,-7.5,1,0.011746070498511951,2.8209023207087385,160.35000610351562,-1.1126833210116398,157.14999389648438,1.2857184377838329,155.0,0.011746070498511951
2818,2011-02-09,157.3000030517578,159.1999969482422,155.5,158.89999389648438,6022.0,-0.0012698218936011418,2.3636382552244086,1.0322501255155985,70.83329801212224,55.13385832042489,-3.7691622110222056,-5.096616097191429,1.0665296067017493,-1.3501324828705492,10.680000158943415,3.6999969482421875,-0.712662346453584,4.767502593994152,-3.8028424245514145,13.337847612539719,0.4823300847213545,9.05267510326695,-7.105556292297194,40.95241001674107,-14.19523429550216,4.285172509272789,2,-1.875,-3.5500030517578125,5.037498474121094,4.674995422363281,-3.9000091552734375,2,0.011760907875620674,-5.358981180797371,157.5,2.8209023207087385,160.35000610351562,-1.1126833210116398,157.14999389648438,0.011760907875620674
2819,2011-02-10,159.14999389648438,161.85000610351562,154.5,157.0,10124.0,0.011760907875620674,-1.05594751825721,-1.3437538743240796,75.1908074628213,57.49615513892169,-4.772873316051516,-7.102021060113259,-0.6964532624295714,-2.9947011931561747,11.310473563767026,7.350006103515625,0.6040101207020996,6.484993743896496,-2.419061023297047,15.389048511090039,2.0329663602997243,10.937021127493267,-7.358880748159038,52.71730927751268,-6.996452999434716,4.452027383596773,2,-3.7249908447265625,-5.399993896484375,2.1750030517578125,2.8250045776367188,-4.899993896484375,3,-0.0028275021394903455,2.3636382552244086,157.3000030517578,-5.358981180797371,157.5,2.8209023207087385,160.35000610351562,-0.0028275021394903455
2820,2011-02-11,158.0,158.4499969482422,155.39999389648438,158.14999389648438,4105.0,-0.007225849453895483,7.133341471354167,-0.06976480106740855,71.71902411507546,59.98762518789322,-2.8836205552499337,-6.003883468572894,0.48223460886157454,-1.6518704089175742,12.457633808762141,3.75,1.7492494235076492,5.172499847412098,-4.006162853826851,14.351162548651047,0.5831684967926378,9.761831198031558,-4.803820429473717,40.21737147368438,-23.55974746282049,4.589331350619468,2,-1.25,-4.25,3.0999984741210938,3.9749984741210938,-0.5500030517578125,4,-0.0009493284587618334,-1.05594751825721,159.14999389648438,2.3636382552244086,157.3000030517578,-5.358981180797371,157.5,-0.0009493284587618334
2821,2011-02-14,159.10000610351562,160.0500030517578,157.39999389648438,157.39999389648438,3071.0,0.0069620639463015,-2.117635443219761,-11.333875890132248,72.5314065086219,61.86513750797026,-2.7349105468522907,-7.1225259821615055,-0.6514630565636423,-2.5307264887758834,13.672400330260533,2.6500091552734375,2.6496934910284438,6.0525054931640625,-3.5177044841414613,15.622715470469586,1.2674005045113006,10.837610481816824,-4.6673680814525085,51.111178927951386,-17.065629356705557,4.785104988652763,2,-1.2500076293945312,-5.350006103515625,2.399993896484375,2.8749923706054688,0.899993896484375,0,-0.016341961054507914,7.133341471354167,158.0,-1.05594751825721,159.14999389648438,2.3636382552244086,157.3000030517578,-0.016341961054507914
2822,2011-02-15,157.85000610351562,159.64999389648438,155.25,158.5500030517578,6724.0,-0.007856693601801079,2.0345009023798624,-0.41175995404444765,67.21914861091753,64.73142178303902,-0.9498934726266555,-5.8702764582956775,0.4996567492079862,-1.0885507185031997,14.743682621078705,4.399993896484375,3.0077540096444295,4.610005187988293,-5.1929271538743365,14.412937529850922,-0.2914609829430219,9.511471358919607,5.649993896484375,45.57827648487617,-23.801142088923086,4.901466170931321,2,0.399993896484375,-4.100006103515625,-0.12500762939453125,3.7499923706054688,4.4499969482421875,1,-0.024390281625905397,-2.117635443219761,159.10000610351562,7.133341471354167,158.0,-1.05594751825721,159.14999389648438,-0.024390281625905397
2823,2011-02-16,158.10000610351562,159.5,156.89999389648438,156.89999389648438,1561.0,0.0015837820103474787,-3.3332994252581254,-1.7143106267029973,64.89151220792385,66.32991759699642,-0.34231539829323765,-5.94048100328277,0.15325487585533892,-1.1788962886762135,15.337445701835772,2.600006103515625,3.722607958463584,4.552504730224598,-5.463560800837996,14.568570261287192,-0.45552803530671326,9.56053749575591,5.234993896484383,48.979634204571404,-18.546745963422673,5.0080327655313,2,0.7999954223632812,-4.350006103515625,-0.475006103515625,3.399993896484375,5.399993896484375,2,-0.051233433211964385,2.0345009023798624,157.85000610351562,-2.117635443219761,159.10000610351562,7.133341471354167,158.0,-0.051233433211964385
2824,2011-02-17,154.85000610351562,158.25,154.0500030517578,156.64999389648438,4828.0,-0.020556608947074118,-1.4705908752277603,-1.499974568943594,56.294959882584244,66.52242710619613,3.223115470749917,-2.167607211668212,3.171998351897116,2.1791511207062513,14.341620077125777,4.1999969482421875,3.8534168870117185,0.9000045776367074,-8.60849698064834,10.408506135921755,-3.8542462015058163,5.654255356779231,8.323293896484387,13.333384195963541,-49.55042659010565,4.754250779142531,2,3.9249954223632812,-1.100006103515625,2.774993896484375,6.649993896484375,9.149993896484375,3,-0.009363979011159596,-3.3332994252581254,158.10000610351562,2.0345009023798624,157.85000610351562,-2.117635443219761,159.10000610351562,-0.009363979011159596
2825,2011-02-18,154.1999969482422,155.25,153.10000610351562,155.25,4238.0,-0.004197669548936966,3.0952145670149536,0.5833389847750161,59.28028288843986,66.35160141532523,3.8114789523175716,-0.9147374730930551,3.5558633650903744,2.8810347867986366,13.208002804453688,2.149993896484375,4.56320403396299,-0.16250457763672443,-8.893748034237603,8.568738878964155,-4.52812630593715,4.203117150663701,8.608371173828147,15.827213348701905,-46.7745225125669,4.365621728300437,2,4.100006103515625,-0.4499969482421875,3.037506103515625,7.3000030517578125,10.800003051757812,4,0.00032427401262924427,-1.4705908752277603,154.85000610351562,-3.3332994252581254,158.10000610351562,2.0345009023798624,157.85000610351562,0.00032427401262924427
2826,2011-02-21,154.39999389648438,154.4499969482422,152.60000610351562,152.8000030517578,3341.0,0.0012969970959813004,1.1764637244078233,-1.523796375684827,51.35744403792738,65.47976485849264,2.9935139234416397,-0.49840458986506064,3.1945556816453973,2.692289115493594,11.925078952419485,1.8499908447265625,4.852298761779821,-0.37000732421876137,-8.223695871812907,7.483681223375385,-4.29685159801582,3.5568369495782974,7.82587250447267,25.531785952366526,-31.174201559086242,3.9268442737970677,2,2.82501220703125,-0.649993896484375,2.8125076293945312,7.100006103515625,10.800003051757812,0,0.01975390655651621,3.0952145670149536,154.1999969482422,-1.4705908752277603,154.85000610351562,-3.3332994252581254,158.10000610351562,0.01975390655651621
2827,2011-02-22,151.64999389648438,153.3000030517578,151.3000030517578,153.10000610351562,3495.0,-0.017810881533089296,1.1621550287854043,-0.9062628150719552,48.40085371090954,62.987271047246786,5.393620375660078,2.796649989575627,5.772142269084469,5.4600174125283445,11.155608285797673,3.0999908447265625,4.782092068269776,-3.3750068664550668,-10.391492619568481,3.641478886658348,-6.88324974301176,0.13323601010162633,9.805803680677343,4.2681826217214525,-50.1891525987827,3.5082428765567033,2,4.925010681152344,2.100006103515625,4.8375091552734375,9.850006103515625,15.75,1,0.05506103817726027,1.1764637244078233,154.39999389648438,3.0952145670149536,154.1999969482422,-1.4705908752277603,154.85000610351562,0.05506103817726027
2828,2011-02-23,149.1999969482422,152.10000610351562,148.25,151.1999969482422,6154.0,-0.016155602023397053,1.0263092379476224,1.379298733005009,37.55364315001614,58.805363901379536,7.34634716966147,5.5882924805112,7.979016428163476,7.91926462575384,10.812079361312897,3.850006103515625,4.131285312725424,-5.860003662109364,-12.74519950056262,1.025192176343893,-9.302601581335978,-2.4174057428827496,11.240221176379151,9.499969482421875,-39.162102563766595,3.442597919226626,2,4.950004577636719,4.5500030517578125,7.100006103515625,12.300003051757812,18.800003051757812,2,0.08780165128327755,1.1621550287854043,151.64999389648438,1.1764637244078233,154.39999389648438,3.0952145670149536,154.1999969482422,0.08780165128327755
2829,2011-02-24,149.60000610351562,151.8000030517578,148.10000610351562,149.35000610351562,6107.0,0.0026810265647136955,-1.6909068714488635,-0.125,32.482641814569405,54.44576586798998,6.089597299839255,5.3898006388634485,7.398383807577545,7.490209401734603,11.213747757526995,3.6999969482421875,3.699146890613065,-5.412494659423828,-12.440326032080748,1.6153367132330914,-8.926410345752288,-1.8985789730953684,9.377385846151157,20.979038887537293,-21.58743043967663,3.5139156863284633,2,4.474998474121094,4.149993896484375,6.487495422363281,11.899993896484375,19.75,3,0.0929143939129673,1.0263092379476224,149.1999969482422,1.1621550287854043,151.64999389648438,1.1764637244078233,154.39999389648438,0.0929143939129673
2830,2011-02-25,153.0,154.39999389648438,149.39999389648438,149.39999389648438,7349.0,0.022727231001125503,-1.7777730682829653,14.4000244140625,33.10343424479167,50.06488006089772,2.1297301965065003,2.2343125581764696,3.818089189274815,4.088628928081221,11.399251916122179,5.0,3.0156899355553435,-2.0950004577636605,-8.979072596586917,4.789071681059596,-5.537036527175303,1.347035611647982,4.454557931205613,77.16536946747951,39.737842159273924,3.4420360694116283,2,0.875,0.8000030517578125,0.625,6.224998474121094,19.0,4,0.07189542483660127,-1.6909068714488635,149.60000610351562,1.0263092379476224,149.1999969482422,1.1621550287854043,151.64999389648438,0.07189542483660127
2831,2011-02-28,153.89999389648438,156.6999969482422,152.5,153.75,8027.0,0.005882313048917398,-2.169816318304831,0.041664900606111985,40.90906989146217,47.14153798095825,0.46326061638242777,1.7882949829357813,2.667163862592446,3.2010477483108843,11.05513244972901,4.1999969482421875,1.9917953570615339,-1.4250061035156136,-7.780984370458555,4.930972163427327,-4.602995236987084,1.7529830299558569,-5.79998779296875,67.44179031917518,29.92343597004846,3.1779891334714736,2,-0.0999908447265625,-0.0999908447265625,-0.274993896484375,4.0500030517578125,20.350006103515625,0,0.07212479885464895,-1.7777730682829653,153.0,-1.6909068714488635,149.60000610351562,1.0263092379476224,149.1999969482422,0.07212479885464895
2832,2011-03-01,155.8000030517578,157.0,154.10000610351562,154.10000610351562,4412.0,0.012345738990421351,-2.4117636499088957,11.333774160732451,46.51162790697674,45.09932861418634,-1.9647351104161146,0.04827858661636242,0.5847087575251635,1.3174403748141685,11.484743694343088,3.100006103515625,1.1282349287878333,0.37500305175780113,-5.942769639106984,6.692775742622587,-2.7838832936745916,3.533889397190194,-7.527997131347661,86.51687897543162,47.39088706951025,3.158886345432392,3,-2.625,-0.9000015258789062,-2.1750030517578125,0.1999969482421875,19.75,1,0.0603337208752277,-2.169816318304831,153.89999389648438,-1.7777730682829653,153.0,-1.6909068714488635,149.60000610351562,0.0603337208752277
2833,2011-03-02,157.35000610351562,158.14999389648438,154.14999389648438,155.5,14633.0,0.009948671510891405,1.3188528868012985,1.0882408379782966,45.75474821573036,43.928193984535916,-4.0591798519784845,-1.1719544270873712,-1.1882950808862347,-0.149499356052047,12.23594486257609,4.0,0.11107760289041835,1.6775054931640625,-4.528137973257287,7.883148959585412,-1.4253162400466124,4.780327226374737,-8.728880419921893,92.03991278946185,52.376292832513045,3.102821733210677,3,-4.225006103515625,-2.2000045776367188,-3.725006103515625,-1.350006103515625,15.399993896484375,2,0.06387027266053735,-2.4117636499088957,155.8000030517578,-2.169816318304831,153.89999389648438,-1.7777730682829653,153.0,0.06387027266053735
2834,2011-03-03,160.0,160.10000610351562,157.5,157.64999389648438,12701.0,0.016841396845838297,1.0392058306107061,1.2702693785981756,54.40528397465026,43.3865274385593,-6.595399187769459,-3.61341633099363,-4.091510758483594,-2.7440867301617686,13.180165475449224,2.75,-0.6029956212814795,4.0774993896484375,-2.410506472995621,10.565505252292496,0.8334964583264082,7.321502320970467,-10.807142223632837,99.06536458481881,57.015072152624484,3.2440029313220355,3,-5.899993896484375,-4.5749969482421875,-6.375,-4.0,12.149993896484375,3,0.050000000000000044,1.3188528868012985,157.35000610351562,-2.4117636499088957,155.8000030517578,-2.169816318304831,153.89999389648438,0.050000000000000044
2835,2011-03-04,159.0500030517578,160.39999389648438,158.0500030517578,159.35000610351562,9339.0,-0.005937480926513694,-1.0434675883847597,-0.12766054152327772,49.88912850334644,43.2233812680503,-5.459169276838566,-2.6496246806535737,-3.4303384728971764,-1.7053238880179151,13.560598220067755,2.3499908447265625,-1.2890564101480209,3.0325019836425895,-3.5855208625283126,9.650524829813492,-0.27650943944286155,6.3415134067280405,-8.984573409218768,82.9114950920743,40.272063819980445,3.3090114230854444,3,-4.8000030517578125,-3.625,-6.125003814697266,-3.0500030517578125,13.949996948242188,4,0.06475952753302372,1.0392058306107061,160.0,1.3188528868012985,157.35000610351562,-2.4117636499088957,155.8000030517578,0.06475952753302372
2836,2011-03-07,157.85000610351562,159.4499969482422,155.35000610351562,159.25,9037.0,-0.007544777901397959,3.5555762775083926,4.666598850516251,50.0,43.40106418906035,-4.155296658781282,-1.7355048309192398,-2.5422891844383457,-0.43301634991433957,13.208477911431668,4.0999908447265625,-1.5353054436158118,1.957505035400402,-4.405489132145931,8.320499202946735,-1.2239920483727644,5.139002119173568,-6.751120035582062,59.523924858795375,16.54340036029832,3.1814970837731633,3,-3.600006103515625,-2.4250030517578125,-5.125007629394531,-1.850006103515625,12.75,0,0.08964202311911862,-1.0434675883847597,159.0500030517578,1.0392058306107061,160.0,1.3188528868012985,157.35000610351562,0.08964202311911862
2837,2011-03-08,159.35000610351562,160.0,157.10000610351562,158.60000610351562,3998.0,0.009502692062085316,1.8292791853991128,-0.535716621253406,52.63157894736841,45.07639038876616,-4.970932260116058,-3.2567773389416743,-4.290045533189414,-1.8065411566884677,12.37275028829069,2.899993896484375,-1.7860362087685644,3.365004730224598,-3.148393805615399,9.878403266064595,0.10830546230459959,6.621703998144596,-7.321009252726981,83.2001953125,39.28573754343383,3.2566992679200033,3,-5.100006103515625,-3.5500030517578125,-6.975006103515625,-3.350006103515625,12.449996948242188,1,0.09350482162394869,3.5555762775083926,157.85000610351562,-1.0434675883847597,159.0500030517578,1.0392058306107061,160.0,0.09350482162394869
2838,2011-03-09,159.14999389648438,159.9499969482422,159.0,159.14999389648438,2729.0,-0.0012551753961108636,-5.333570701932858,0.0,60.38643781936553,48.17681216707684,-3.5884484101541148,-3.068379591205826,-4.279134196798566,-1.472747648319313,11.964844013542562,0.9499969482421875,-1.7844271315462947,3.072492980957037,-3.570786761728158,9.715772723642232,-0.24914689038556048,6.394132852299634,-6.283897341126163,75.24746491980807,26.330168297395304,3.321639871342601,3,-4.25,-3.3499908447265625,-7.049995422363281,-3.149993896484375,13.25,2,0.1030475010004741,1.8292791853991128,159.35000610351562,3.5555762775083926,157.85000610351562,-1.0434675883847597,159.0500030517578,0.1030475010004741
2839,2011-03-10,158.6999969482422,159.5,157.9499969482422,159.5,5241.0,-0.0028275021394903455,2.874992847469912,-100.0,60.97560975609756,51.273720557221935,-1.9130466916708997,-2.7972397758481122,-3.9838450750235097,-0.9077918958970201,10.951474990905599,1.5500030517578125,-1.4771996442408977,2.6449958801269418,-3.9573910044357774,9.247382764689661,-0.656197562154432,5.9461893224083155,-5.080510658771345,66.33661272193282,12.686974963377963,3.3011934422813645,3,-2.25,-2.899993896484375,-6.287498474121094,-2.6999969482421875,17.300003051757812,3,0.08853184197816977,-5.333570701932858,159.14999389648438,1.8292791853991128,159.35000610351562,3.5555762775083926,157.85000610351562,0.08853184197816977
2840,2011-03-11,157.85000610351562,158.5500030517578,156.5,158.0500030517578,5484.0,-0.005355960057162323,2.4166804419973804,0.2499952316466078,58.156059580718654,53.190052744917104,-0.33830980354659346,-2.064932421184949,-3.441863426519433,0.019052909901347448,9.780875934845945,2.1999969482421875,-0.631384581843804,1.802504730224598,-4.79091435003221,8.395923810481406,-1.494204809903806,5.099214270353002,-3.5524690533434296,53.76351142934023,-3.3006250835317132,3.2967095401284023,3,-0.600006103515625,-2.0500030517578125,-5.437507629394531,-1.850006103515625,17.75,4,0.09059225365877421,2.874992847469912,158.6999969482422,-5.333570701932858,159.14999389648438,1.8292791853991128,159.35000610351562,0.09059225365877421
2841,2011-03-14,156.5,158.64999389648438,155.10000610351562,156.6999969482422,9455.0,-0.008552461522429833,-1.3666705661548164,1.0,62.278496464596515,54.94192702909708,1.5860864811991178,-0.9694012420558238,-2.289729009133964,1.454810140170082,8.399442247573477,3.54998779296875,0.34523020112484915,0.5824989318847713,-5.858268435599058,7.023266299368601,-2.6378847518571433,3.802882615626686,-1.592217265196581,28.57133959878677,-33.7182469065738,3.22038368374191,3,0.774993896484375,-0.6999969482421875,-3.0,-0.5,21.300003051757812,0,0.10543130990415328,2.4166804419973804,157.85000610351562,2.874992847469912,158.6999969482422,-5.333570701932858,159.14999389648438,0.10543130990415328
2842,2011-03-15,154.0,155.5,146.60000610351562,154.8000030517578,18633.0,-0.015974440894568676,7.090914765673226,4.0000762951094835,62.121217959437836,56.7604236672868,4.250935982754669,1.2937060916385121,0.0034478416128536082,4.054836961522938,8.175118874643443,9.899993896484375,1.0630090590130692,-1.7250007629394588,-8.15269835554156,4.702696829662642,-4.938849559240509,1.4888480333615917,6.399993896484375,55.430703904995404,-12.977238818176637,3.2138487963010505,3,-0.5,1.0500030517578125,-0.16249847412109375,2.0,22.199996948242188,1,0.10779224742542604,-1.3666705661548164,156.5,2.4166804419973804,157.85000610351562,2.874992847469912,158.6999969482422,0.10779224742542604
2843,2011-03-16,150.0,157.0,150.0,154.1999969482422,7012.0,-0.025974025974025983,-2.3333357553651033,5.249976158233039,50.854688035932504,56.36591300742927,7.9329264720977335,4.9073628169122685,3.8313108836397873,8.135014444911235,7.7870773174168795,7.0,1.420870571384711,-5.320000457763683,-12.127150507500716,1.487149591973349,-8.723575482632214,-1.9164254328951529,10.123994140625001,26.356554303571976,-46.06589572908715,3.4035750248685175,3,3.5,4.225006103515625,4.650001525878906,6.0,27.899993896484375,2,0.1453333536783854,7.090914765673226,154.0,-1.3666705661548164,156.5,2.4166804419973804,157.85000610351562,0.1453333536783854
2844,2011-03-17,153.39999389648438,154.0,148.0,148.0,7227.0,0.022666625976562438,-1.2222247339598864,-1.2857137667074778,50.854688035932504,56.473197399938826,3.9093797010844185,1.4684562961251686,0.28385569498641416,4.811033922496222,8.265691031384591,6.0,1.6039255728321677,-1.84750595092774,-8.706423155338484,5.011411253483004,-5.276964553133126,1.5819526512776463,6.453520483398449,56.4314911334316,-14.755224680310896,3.4294586022053757,3,-0.0999908447265625,0.82501220703125,1.1875076293945312,2.600006103515625,25.20001220703125,3,0.12385919658394084,-2.3333357553651033,150.0,7.090914765673226,154.0,-1.3666705661548164,156.5,0.12385919658394084
2845,2011-03-18,154.25,158.5500030517578,154.25,156.0,8915.0,0.005541109109099551,-3.9142892020089284,-0.32407444036915006,50.749477541812986,56.5564726823625,2.5779930207174857,0.6560230111319356,-0.6680894809780398,3.923002024443747,8.587995974715831,5.1500091552734375,1.7135619441594088,-1.0,-7.857345786774573,5.857345786774573,-4.428672893387301,2.4286728933873007,5.338444214355491,63.48549083965212,-7.837234819077658,3.428672893387293,3,-0.9499969482421875,-0.75,0.33750152587890625,1.75,27.800003051757812,4,0.1410048622366289,-1.2222247339598864,153.39999389648438,-2.3333357553651033,150.0,7.090914765673226,154.0,0.1410048622366289
2846,2011-03-21,157.4499969482422,158.64999389648438,156.35000610351562,158.0,6694.0,0.020745523165265345,1.4864855948070372,0.31428745814732145,53.34684443211911,56.63594662511257,-0.7651790852864622,-2.4282575506968556,-3.6931586121529563,0.6656781654797612,9.046938069827505,4.399993896484375,1.45086764765216,2.047496795654297,-4.865686775231012,8.960680366539606,-1.4090949897883718,5.5040885810969655,1.8786785038965093,90.04150901345814,19.788093819950817,3.4565917854426575,3,-4.174995422363281,-3.9499969482421875,-2.1999969482421875,-1.4499969482421875,32.0,0,0.11527475075937788,-3.9142892020089284,154.25,-1.2222247339598864,153.39999389648438,-2.3333357553651033,150.0,0.11527475075937788
2847,2011-03-22,160.0,162.5,155.0500030517578,155.0500030517578,28339.0,0.016195637352702352,-2.0101016328455654,-8.999944513802191,55.16568133929963,56.055862571771925,-3.59090644754545,-4.55411652006768,-6.038219452906418,-1.9130353113791614,9.547529113083291,7.4499969482421875,1.4288449728528576,4.179999542236317,-2.7873238916079686,11.147322976080602,0.6963378253141741,7.663661259158459,-13.399993896484375,82.75862068965517,14.630632647756386,3.483661716922143,3,-5.4499969482421875,-5.4499969482421875,-4.200000762939453,-4.0,26.649993896484403,1,0.11125001907348642,1.4864855948070372,157.4499969482422,-3.9142892020089284,154.25,-1.2222247339598864,153.39999389648438,0.11125001907348642
2848,2011-03-23,162.3000030517578,163.89999389648438,159.0,160.10000610351562,19507.0,0.014375019073486373,-1.2272653185785773,0.44444410193493894,54.54546002831018,55.34140149090666,-6.031351770506063,-6.1370281514199405,-8.132955011391857,-4.234254212471171,9.437410258297433,4.899993896484375,1.550515984313762,5.825002288818354,-0.9831593667168477,12.633163944353555,2.420921461050739,9.229083116585969,-15.381997070312508,89.93716063576393,24.65997095636763,3.4040808277676016,3,-7.0500030517578125,-7.0500030517578125,-6.3000030517578125,-6.3000030517578125,23.699996948242188,2,0.08564383016093746,-2.0101016328455654,160.0,1.4864855948070372,157.4499969482422,-3.9142892020089284,154.25,0.08564383016093746
2849,2011-03-24,163.5,164.89999389648438,162.1999969482422,163.0,9008.0,0.007393696399743854,-1.5714181913301266,0.22727304253740144,58.70840786051498,55.40277352199514,-7.24025477295217,-6.579619534744694,-9.29971176365359,-5.482235583599845,9.361448739837176,2.6999969482421875,1.5157003205866317,6.329999542236322,-0.36001077252265645,13.020009856995301,2.984994384856833,9.675004699615812,-15.902714501953142,86.85450987022142,22.82445973405285,3.3450051573794957,3,-7.75,-7.75,-7.174999237060547,-7.5,25.199996948242188,3,0.08807335716504205,-1.2272653185785773,162.3000030517578,-2.0101016328455654,160.0,1.4864855948070372,157.4499969482422,0.08807335716504205
2850,2011-03-25,164.0,164.5,162.89999389648438,164.5,9899.0,0.003058103975535076,5.4000244140625,-1.0,62.374230152833476,55.41341059846591,-7.572461315235074,-6.549046347447188,-9.703559821231408,-6.062128950514136,9.962925377818465,1.600006103515625,1.31472928075641,6.2799995422363395,-0.7657475211266558,13.325746605599335,2.757126010554856,9.802873073917823,-15.364551998046892,90.86299763449823,25.178057460413413,3.522873531681497,3,-8.25,-8.25,-7.737499237060547,-8.0,22.350006103515597,4,0.08902442746046102,-1.5714181913301266,163.5,-1.2272653185785773,162.3000030517578,-2.0101016328455654,160.0,0.08902442746046102
2851,2011-03-28,165.0,165.0,163.5,164.0,5612.0,0.0060975609756097615,2.0,-2.0,61.60162726954848,55.355678299589314,-8.09076906586455,-7.035539565148781,-10.592193352241168,-7.239208357459972,10.223896020066173,1.5,1.1564310770552595,6.724999237060558,-0.7870620389081466,14.237060513029263,2.9689685990761916,10.481029875044925,-15.388679244375027,100.0,35.02157949923003,3.7560306379843533,3,-8.5,-9.199996948242188,-8.974998474121094,-9.0,22.0,0,0.1033333518288353,5.4000244140625,164.0,-1.5714181913301266,163.5,-1.2272653185785773,162.3000030517578,0.1033333518288353
2852,2011-03-29,165.1999969482422,165.5,162.9499969482422,165.0500030517578,6735.0,0.0012121027166194231,5.800008138020833,0.149993896484375,62.423008883939794,56.64104728270123,-7.302955167106177,-6.846213725357586,-10.653637267753197,-7.648853782709068,10.378443805317714,2.5500030517578125,1.1391337459673139,6.454996490478521,-1.5641847401968505,14.474177721153893,2.4454058751408354,10.464587105816207,-14.357581853067217,95.3845684344952,30.395407476217002,4.009590615337689,3,-8.449996948242188,-9.149993896484375,-9.712493896484375,-9.199996948242188,19.050003051757812,1,0.14679177026618007,2.0,165.0,5.4000244140625,164.0,-1.5714181913301266,163.5,0.14679177026618007
2853,2011-03-30,167.39999389648438,169.0,164.60000610351562,165.39999389648438,6034.0,0.013317173056192289,-1.4444576311417043,13.333875890132248,66.66666666666667,58.39793379722725,-7.571415196068244,-8.700779746012358,-12.620572526487877,-9.995941492426823,10.54362745024955,4.399993896484375,1.213589869109427,8.15249404907226,-0.7134349472057693,17.01842304535029,3.7195295509332595,12.58545854721126,-15.091820310826904,76.47050903746255,11.170468170520522,4.432964498139013,3,-5.774993896484375,-9.599990844726562,-12.237491607666016,-11.399993896484375,16.70001220703122,2,0.11499403047710799,5.800008138020833,165.1999969482422,2.0,165.0,5.4000244140625,164.0,0.11499403047710799
2854,2011-03-31,168.0,169.4499969482422,167.0,168.6999969482422,4078.0,0.003584265982032653,1.2272730425374014,-0.34999847412109375,69.63247872329123,60.496045039613726,-6.573935600970685,-9.13929214734776,-12.80971449309257,-10.759404769233754,10.31368644217906,2.4499969482421875,1.5437318789087442,8.35250015258788,-1.3397356226669785,18.044735927842737,3.5063822649604504,13.198618040215308,-13.688807244621415,77.86265232574121,10.644651456444421,4.846117887627424,3,-5.75,-9.974998474121094,-14.049999237060547,-12.0,17.899993896484403,3,0.1071428571428572,-1.4444576311417043,167.39999389648438,5.800008138020833,165.1999969482422,2.0,165.0,0.1071428571428572
2855,2011-04-01,169.35000610351562,169.60000610351562,165.6999969482422,169.0,7908.0,0.00803575061616435,8.176426237748178,-0.5000108991825613,74.8549382388115,62.88583324035732,-6.20977714491508,-10.201098560957007,-13.697295712666318,-12.131754917938338,9.875865389216564,3.9000091552734375,2.578460068463869,9.18750610351563,-1.4222157056303502,19.79722791266161,3.8826451989426403,14.492367008088621,-12.919380761136125,96.24060667943967,23.13710982290955,5.304860904572991,4,-7.025001525878906,-11.25,-15.437503814697266,-13.350006103515625,20.099990844726562,4,0.11426034926091955,1.2272730425374014,168.0,-1.4444576311417043,167.39999389648438,5.800008138020833,165.1999969482422,0.11426034926091955
2856,2011-04-04,172.0,172.0,168.0,168.75,5737.0,0.01564802953041866,1.4615384615384615,9.285552358531694,84.61538461538461,66.15802249325566,-7.351939626993328,-12.370920202817956,-15.854208839946295,-14.632432009333769,10.377925410871594,4.0,3.549178336320608,11.13000030517577,-0.6527444111293335,22.912745021480873,5.238627947023218,17.02137266332832,-13.462273735838721,100.0,23.642292654462636,5.8913723581525534,4,-6.5,-12.699996948242188,-18.162498474121094,-16.0,6.399993896484375,0,0.08343026804369535,8.176426237748178,169.35000610351562,1.2272730425374014,168.0,-1.4444576311417043,167.39999389648438,0.08343026804369535
2857,2011-04-05,174.25,174.25,170.25,171.6999969482422,6007.0,0.013081395348837122,2.1372511473997258,0.7846163236177884,85.84070796460178,69.63527226395472,-8.233884881900536,-14.17413041436231,-17.58448809155857,-16.734482819035208,10.927884834685035,4.0,4.640344675808336,12.635000610351568,-0.5444940986656093,25.814495319368746,6.045253255842994,19.224747964860143,-13.289064463387746,100.0,16.60211571004369,6.589747354508585,4,-6.025001525878906,-13.824996948242188,-20.449996948242188,-18.25,3.75,1,0.07317073170731714,1.4615384615384615,172.0,8.176426237748178,169.35000610351562,1.2272730425374014,168.0,0.07317073170731714
2858,2011-04-06,175.5500030517578,179.5,171.0,173.10000610351562,8344.0,0.00746056270736184,-1.556387457981024,0.9607819671248287,84.70363824253822,72.52363119529063,-8.33302639575777,-14.948928667169582,-18.401812577671564,-17.84154913214178,11.813245649001008,8.5,5.566301670776511,13.115003204345697,-1.3925679130205424,27.622574321711937,5.8612176456625775,20.368788763028817,-11.931254622468003,71.37684003816908,-14.79462701357724,7.253785558683114,4,-4.350006103515625,-12.5,-21.512500762939453,-19.550003051757812,1.3499908447265625,2,0.04955851208773354,2.1372511473997258,174.25,1.4615384615384615,172.0,8.176426237748178,169.35000610351562,0.04955851208773354
2859,2011-04-07,172.75,174.35000610351562,170.0,174.0,11272.0,-0.015949888938095236,3.4615167923878682,-0.510204717151523,88.38173301811173,75.4133537358771,-4.5627462406368124,-11.639108128695682,-15.207803290588203,-14.85654572897272,12.957927491547391,5.5500030517578125,6.273014343076966,9.612500000000011,-5.482354793668492,24.707354793668515,2.06507260316576,17.159927396834263,-5.955001256568153,51.08696733845866,-36.38627745576662,7.547427396834253,4,-1.5250015258789062,-9.699996948242188,-18.612499237060547,-16.75,0.8000030517578125,3,0.06570191666289782,-1.556387457981024,175.5500030517578,2.1372511473997258,174.25,1.4615384615384615,172.0,0.06570191666289782
2860,2011-04-08,172.14999389648438,176.35000610351562,172.14999389648438,172.9499969482422,4560.0,-0.0034732625384407134,-9.499990463293216,0.64000244140625,84.18601515232164,77.92273016729634,-3.0006355196042307,-10.448555817842788,-14.238429955304952,-14.156179244789257,14.566195161382506,4.20001220703125,6.894313721796578,8.297494506835932,-7.094591757038103,23.689580770709966,0.6014513748989145,15.993537638772949,-2.8139949017389085,36.08690344769022,-48.95217640870746,7.696043131937017,4,-0.9249954223632812,-9.099990844726562,-17.387489318847656,-16.149993896484375,-0.8499908447265625,4,0.07987220730468358,3.4615167923878682,172.75,-1.556387457981024,175.5500030517578,2.1372511473997258,174.25,0.07987220730468358
2861,2011-04-11,173.0,174.25,171.35000610351562,173.89999389648438,3333.0,0.0049375900880179735,2.624978542409735,1.1249880791165194,82.82825246953254,80.18997945458443,-2.901640810174513,-10.539403311040559,-14.635488293060575,-14.937385998519574,15.789828854664206,2.899993896484375,7.3811330133173385,8.322500610351568,-7.178654104026634,23.82365532472977,0.5719232531624812,16.073077967540655,6.5,31.57894736842105,-51.52829620921531,7.750577357189094,4,-0.9499969482421875,-9.949996948242188,-18.162498474121094,-17.0,2.0,0,0.09508668756209349,-9.499990463293216,172.14999389648438,3.4615167923878682,172.75,-1.556387457981024,175.5500030517578,0.09508668756209349
2862,2011-04-12,170.60000610351562,172.10000610351562,169.5,170.85000610351562,4501.0,-0.013872797089505062,-1.1224433870606114,0.27777966159167206,70.85426943021868,80.65526865053465,0.38543073771671743,-7.201224273968535,-11.946166612801676,-12.486640328433623,15.075747150580787,3.5,7.726225475960092,5.092506408691406,-9.765747511914498,19.95076032929731,-2.33662055161156,12.521633368994372,8.736994018554697,11.00006103515625,-68.30025904914271,7.429126960302954,4,1.9999923706054688,-7.5500030517578125,-15.762504577636719,-14.900009155273438,4.399993896484375,1,0.045720911570401146,2.624978542409735,173.0,-9.499990463293216,172.14999389648438,3.4615167923878682,172.75,0.045720911570401146
2863,2011-04-13,171.8000030517578,174.64999389648438,167.25,171.25,6634.0,0.007033979515300048,1.368003828134346,-2.20001220703125,70.85426943021868,80.79102317352658,-0.1394531222931903,-7.045507148105628,-12.791793011063135,-13.570910748114528,14.90803593198016,7.399993896484375,8.109935132072252,5.202503204345703,-7.96841903897365,18.373425447665056,-1.3829579173139734,11.78796432600538,7.143517065429705,50.0,-27.173872841003487,6.5854611216596695,4,0.7999954223632812,-8.75,-16.775001525878906,-16.550003051757812,3.0500030517578125,2,0.036088456566408356,-1.1224433870606114,170.60000610351562,2.624978542409735,173.0,-9.499990463293216,172.14999389648438,0.036088456566408356
2864,2011-04-14,172.39999389648438,173.3000030517578,170.64999389648438,172.10000610351562,3964.0,0.003492379709363558,1.5238109078226498,0.5454293244555417,70.99998474121094,80.36269500712652,-0.0555052558849809,-6.481385853996727,-13.106953798316425,-13.998618034865302,14.37807502131561,2.6500091552734375,8.525043909550902,4.852494049072277,-6.983600962887721,16.688589061032275,-1.0655534569077076,10.770541555052262,5.841915013671894,56.59330156377331,-18.070356760938665,5.918047505979997,4,0.975006103515625,-9.349990844726562,-17.04999542236328,-17.149993896484375,2.850006103515625,3,0.026102089091151415,1.368003828134346,171.8000030517578,-1.1224433870606114,170.60000610351562,2.624978542409735,173.0,0.026102089091151415
2865,2011-04-15,176.0,176.14999389648438,172.9499969482422,173.39999389648438,5701.0,0.020881706676145306,1.2068990918370568,8.66703967446592,74.33627661341396,79.22057189579647,-2.9200873702638717,-8.820627399341987,-16.443736213738532,-17.42521316842027,15.191010859302612,3.75,8.751887009308916,7.365000152587896,-3.2617839925038083,17.9917842976796,2.0516080800420298,12.678392225133763,1.5823943755468974,98.31467416462358,25.74650344124801,5.3133920725458585,4,-2.625,-12.949996948242188,-19.875,-21.300003051757812,0.350006103515625,4,-0.01392043720592151,1.5238109078226498,172.39999389648438,1.368003828134346,171.8000030517578,-1.1224433870606114,170.60000610351562,-0.01392043720592151
2866,2011-04-18,175.60000610351562,176.89999389648438,171.25,176.89999389648438,5706.0,-0.002272692593661252,7.692379923940091,-0.4999941312487529,72.8070345685143,77.77238596289784,-2.185565358933218,-7.368972611084189,-15.8829012319963,-16.86035731891434,15.890194747831673,5.649993896484375,8.88012359564081,6.057505798339832,-3.6035549660360573,15.718566562715722,1.2269754161518733,10.888036180527791,1.3624446094984535,86.5286153865615,16.150651280027503,4.830530382187949,4,-2.225006103515625,-12.550003051757812,-19.07500457763672,-20.900009155273438,1.5,0,-0.024487488054089068,1.2068990918370568,176.0,1.5238109078226498,172.39999389648438,1.368003828134346,171.8000030517578,-0.024487488054089068
2867,2011-04-19,177.8000030517578,179.0,174.10000610351562,174.10000610351562,8916.0,0.012528455989604614,-1.6486475340539337,-2.8461782243297806,72.8070345685143,76.45054111022851,-4.279022415976954,-8.608421919677994,-17.801298471580424,-18.875437372228276,17.647668097549996,4.899993896484375,8.83212638757999,7.367502593994146,-1.8621006454110614,16.597105833399354,2.7527009742915425,11.98230421369675,-10.550003051757812,89.7872600149601,19.34634845870788,4.614801619702608,4,-4.6750030517578125,-14.75,-21.26250457763672,-23.100006103515625,3.300003051757784,1,-0.015748048389755853,7.692379923940091,175.60000610351562,1.2068990918370568,176.0,1.5238109078226498,172.39999389648438,-0.015748048389755853
2868,2011-04-20,176.1999969482422,179.4499969482422,176.1999969482422,177.35000610351562,6869.0,-0.008998909314134607,-4.652128915838497,-0.3108135415678625,67.22688213612761,74.1000021233414,-2.8799790076920715,-6.233251797237415,-15.926031408311815,-17.095545799889834,19.311659646610384,3.25,8.242751756255359,5.072496795654303,-3.6585427636948396,13.803536355003445,0.7069770159797315,9.438016575328874,-8.714996948242174,63.068194625787,-6.168138177736424,4.365519779674574,4,-2.8499984741210938,-12.449996948242188,-21.92499542236328,-22.274993896484375,7.0,2,-0.006810425476878268,-1.6486475340539337,177.8000030517578,7.692379923940091,175.60000610351562,1.2068990918370568,176.0,-0.006810425476878268
2869,2011-04-21,177.89999389648438,178.85000610351562,176.5,178.3000030517578,5459.0,0.009648109975515684,2.1333095976806877,0.3478312789417119,67.70184255453044,72.26842739025349,-4.215980053495684,-7.1665563643342125,-17.384977857920887,-18.635879944624833,20.853658250406898,2.6500091552734375,7.116706144490877,6.052494049072266,-2.400688692672503,14.505676790817034,1.825902678199867,10.279085419944664,-9.936394018554665,81.09751672419728,14.645964065706252,4.22659137087239,4,-4.549995422363281,-14.149993896484375,-24.037490844726562,-24.024993896484375,2.2500000000000284,3,-0.01714439515238808,-4.652128915838497,176.1999969482422,-1.6486475340539337,177.8000030517578,7.692379923940091,175.60000610351562,-0.01714439515238808
2870,2011-04-26,178.60000610351562,182.1000061035156,178.0,178.0,9776.0,0.003934863580931758,-12.666547988403343,-1.4999809269502193,64.86487043783077,70.27249605339773,-4.363733720986033,-7.07966870422419,-17.793762011713312,-19.19369019991842,22.657783417806726,4.200012207031222,5.998171495699097,6.022505950927723,-2.092100705982716,14.137112607838162,1.9652026224725034,10.079809279382943,-10.17695034277341,67.74195363018359,5.305447874160144,4.057303328455222,4,-3.9250030517578125,-10.425003051757812,-24.837501525878906,-24.850006103515625,9.849990844726562,1,-0.018757032413391883,2.1333095976806877,177.89999389648438,-4.652128915838497,176.1999969482422,-1.6486475340539337,177.8000030517578,-0.018757032413391883
2871,2011-04-27,182.0500030517578,183.8999938964844,179.0,179.10000610351562,13478.0,0.01931689154726346,-2.1110981936552866,4.916611566044454,66.66666666666667,69.80720685744751,-7.146517747923298,-9.683296447810221,-20.94189905914925,-22.517502867127575,24.53647227217046,5.299987792968778,5.377465972856328,8.620002746582031,0.2780079316098636,16.9619975615542,4.449005339095947,12.791000154068115,-12.806330270449195,81.12251888666731,22.469361817684323,4.170997407486082,4,-6.475006103515625,-12.575004577636719,-28.650001525878906,-28.300003051757812,3.849990844726591,2,-0.031310062360293656,-12.666547988403343,178.60000610351562,2.1333095976806877,177.89999389648438,-4.652128915838497,176.1999969482422,-0.031310062360293656
2872,2011-04-28,189.4499969482422,192.4499969482422,181.8999938964844,183.8999938964844,20083.0,0.040648139370701,-1.2094240168469832,1.881358912952388,73.55931168895657,70.10776710841839,-12.953663339478226,-15.993379660894703,-27.907523380600736,-29.771749960577495,27.001092563575124,10.550003051757784,5.240772700324015,14.8074966430664,4.65029665300915,24.96469663312365,9.72889664803779,19.88609663809501,-19.033818477719507,81.53846153846153,23.482911326489287,5.078599995028622,4,-7.900001525878906,-15.699996948242188,-36.062496185302734,-35.69999694824219,-1.050003051757784,3,-0.06518865686812647,-2.1110981936552866,182.0500030517578,-12.666547988403343,178.60000610351562,2.1333095976806877,177.89999389648438,-0.06518865686812647
2873,2011-04-29,186.6499938964844,189.8500061035156,184.1499938964844,189.0,8447.0,-0.01477964157752265,1.8148081168855748,-0.4234242903292293,73.55931168895664,70.39213676927902,-8.74533049750815,-12.308324983019787,-24.704790754504756,-26.840003930441185,28.821089035234472,5.700012207031193,5.12248490200281,11.04499359130861,0.15560466112350468,21.934382521493717,5.6002991262160435,16.489688056401178,-14.030433578189758,63.636337545525436,4.505184881244887,5.444694465092554,4,-4.79999542236331,-10.92499542236331,-32.09999084472659,-32.8999938964844,0.3500061035155966,4,-0.02973473332148524,-1.2094240168469832,189.4499969482422,-2.1110981936552866,182.0500030517578,-12.666547988403343,178.60000610351562,-0.02973473332148524
2874,2011-05-02,186.0,188.3500061035156,185.1499938964844,188.3500061035156,6442.0,-0.0034824212040686087,1.7234075709369696,1.0,73.4348761842994,70.29198116604407,-6.6641000783094455,-10.794092400218233,-23.546543614575,-26.107812297643477,30.645835355600514,3.200012207031193,5.520347368781614,9.49499969482423,-1.7184250373031773,20.708424426951638,3.8882873287605264,15.101712060887934,-11.397396018710594,55.36333349172911,-6.406703723552518,5.606712366063702,5,-4.150001525878906,-8.675003051757812,-30.75,-32.05000305175781,0.5500030517578125,0,-0.015053779848160254,1.8148081168855748,186.6499938964844,-1.2094240168469832,189.4499969482422,-2.1110981936552866,182.0500030517578,-0.015053779848160254
2875,2011-05-03,188.6999969482422,188.6999969482422,184.8000030517578,184.8000030517578,10257.0,0.014516112624958,1.0,-1.6595675605480364,75.00001214872567,70.53564534162311,-8.23963717235668,-12.616987875882074,-25.675479094209464,-28.72025362675953,32.94018933213696,3.899993896484375,5.9782319187631,11.227497100830078,-0.7027575960031527,23.15775179766331,5.262369752413463,17.192624449246694,-12.312653670257504,72.11895278169489,6.2602004248734175,5.965127348416622,5,-5.424995422363281,-11.025001525878906,-32.94999694824219,-34.25,-4.5,1,-0.04531003280356671,1.7234075709369696,186.0,1.8148081168855748,186.6499938964844,-1.2094240168469832,189.4499969482422,-0.04531003280356671
2876,2011-05-04,186.3500061035156,189.4499969482422,184.6499938964844,189.4499969482422,8803.0,-0.012453581784482859,2.09678530820382,-0.794870691341609,75.11963678699777,70.79260114367683,-4.69849335696648,-9.630573042189297,-22.77640731523573,-26.241993561052055,34.87291386686475,4.800003051757784,6.414361648837115,8.160005950927712,-4.1058033566979475,20.42581525855337,2.027101297114882,14.292910604740541,-8.356397458505171,42.18019829188349,-29.353019440054034,6.132904653812827,5,-2.025009155273409,-8.650009155273409,-30.600006103515597,-31.90000915527341,-2.3500061035155966,2,0.011269067753934214,1.0,188.6999969482422,1.7234075709369696,186.0,1.8148081168855748,186.6499938964844,0.011269067753934214
2877,2011-05-05,187.0,187.75,186.3999938964844,187.3999938964844,4517.0,0.003488027234747282,1.4545429324455026,0.1290306702566025,74.67534172534448,71.62020776470092,-4.3652837041573775,-9.777700736368558,-22.769792149177476,-26.746660977749684,36.468612419207524,1.3999938964844034,6.503250650886173,8.172499847412098,-4.547995355390071,20.892995050214267,1.8122522460110133,14.532747448813183,-7.560752524666384,50.0,-23.254992276252523,6.360247601401082,5,-2.5250015258789062,-9.300003051757812,-30.849998474121094,-32.5,-5.6999969482421875,3,-0.0058823855802973,2.09678530820382,186.3500061035156,1.0,188.6999969482422,1.7234075709369696,186.0,-0.0058823855802973
2878,2011-05-06,184.25,187.0500030517578,181.8999938964844,181.8999938964844,7034.0,-0.014705882352941124,-3.3829751314850505,-5.875104905775051,67.98180984620797,71.65131524155399,-0.3948256466906628,-6.6852564674230734,-19.302617662112567,-23.88501076041979,36.712108722775014,5.150009155273409,6.646057535869147,4.987500000000011,-7.855513759080736,17.83051375908076,-1.4340068795403624,11.409006879540385,-3.509677577375527,31.12589607455153,-42.40931606926726,6.421506879540379,5,0.9749984741210938,-5.724998474121094,-27.849998474121094,-29.5,-6.75,4,0.022523711785532807,1.4545429324455026,187.0,2.09678530820382,186.3500061035156,1.0,188.6999969482422,0.022523711785532807
2879,2011-05-09,184.1000061035156,187.0,184.1000061035156,186.6000061035156,7211.0,-0.0008140781356005267,-1.3199951171875228,-1.0638270242192194,63.72883810666672,71.52508942698022,0.8125795777465044,-5.94621591218305,-18.43530110000222,-23.59196946745749,37.2639389600171,2.8999938964844034,6.666587780617704,4.27000579833981,-8.36267478230431,16.90268637898393,-2.046334491982236,10.586346088661855,-2.200012207031193,29.13922275195622,-39.55708186041287,6.316340290322054,5,1.6249923706054972,-5.025009155273409,-24.38750457763669,-27.600006103515597,-3.0,0,0.015752274852472326,-3.3829751314850505,184.25,1.4545429324455026,187.0,2.09678530820382,186.3500061035156,0.015752274852472326
2880,2011-05-10,185.8999938964844,187.25,184.5,187.25,11091.0,0.009777228317725983,3.0740556547686326,0.5400024414062387,66.66666666666663,71.5250894269802,0.17544157767949287,-7.023362398707121,-19.59186930744889,-25.254554494732275,37.54992806082553,3.1499938964844034,7.0412296372846015,5.3824935913086165,-6.984152019158955,17.749139201776188,-0.8008292139251694,11.565816396542402,-4.0,52.98011103543493,-12.90448574119307,6.18332280523379,5,1.2750015258788778,-6.824996948242216,-25.76249313354495,-29.17499542236331,-1.8999938964844034,1,0.003496552859680868,-1.3199951171875228,184.1000061035156,-3.3829751314850505,184.25,1.4545429324455026,187.0,0.003496552859680868
2881,2011-05-11,189.4499969482422,190.0,185.8000030517578,186.0,15517.0,0.01909630537015805,-1.1818217848465993,-2.5555417410765284,68.06202313281918,70.91427958740938,-2.4747275819410106,-9.779167323369393,-22.472949442254077,-28.68343804933602,38.24372400880662,4.1999969482421875,7.425002360071915,8.109996795654297,-4.339333795700355,20.55932738700895,1.8853314999769566,14.334662091331637,-6.495002746582003,93.20984398370888,29.09509683000647,6.2246652956773305,5,-3.5,-9.599998474121094,-29.237491607666016,-32.649993896484375,-6.6999969482421875,2,-0.027711797754392697,3.0740556547686326,185.8999938964844,-1.3199951171875228,184.1000061035156,-3.3829751314850505,184.25,-0.027711797754392697
2882,2011-05-12,178.39999389648438,180.0,176.35000610351562,180.0,26522.0,-0.058326752334425636,3.562474966144691,-0.46377029531311503,52.63788815262021,68.58967697226089,7.647177426644021,1.9870289903190042,-10.929886078189668,-17.549793564636673,38.59191507283484,13.099990844726562,7.66835815127601,-3.330005645751953,-14.813970456732932,8.153959165229026,-9.071988051242442,2.411976759738536,14.050003051757812,15.018232304827144,-47.19530176294293,5.741982405490496,5,4.7750091552734375,1.4500045776367188,-15.999992370605469,-20.349990844726562,0.850006103515625,3,0.03139016981561671,-1.1818217848465993,189.4499969482422,3.0740556547686326,185.8999938964844,-1.3199951171875228,184.1000061035156,0.03139016981561671
2883,2011-05-13,178.0,184.0,178.0,183.1999969482422,12508.0,-0.0022421183305447734,-1.3076936620234927,3.2499856949398236,50.12377004228653,65.9995540675928,7.477469965521635,3.030713104450683,-10.081282873970878,-17.094779139958746,38.76859561913104,6.0,7.592861883365998,-4.039999389648443,-14.700531075120665,6.620532295823779,-9.370265232384554,1.2902664530876677,14.127997131347655,12.087872778531713,-45.764999724341685,5.330265842736108,5,5.1750030517578125,1.8499984741210938,-13.674999237060547,-18.824996948242188,-2.0,4,0.01853934298740345,3.562474966144691,178.39999389648438,-1.1818217848465993,189.4499969482422,3.0740556547686326,185.8999938964844,0.01853934298740345
2884,2011-05-16,176.89999389648438,179.25,176.3000030517578,178.5,6654.0,-0.0061798095703125,-1.107149863760218,0.3076936620234927,47.91664952544369,62.99029155389479,7.991257732293633,4.7275157529576575,-8.621630571781509,-15.97353292107374,38.82011889757499,2.9499969482421875,6.5166961302670074,-5.3650054931640625,-15.336548114592432,4.606537128264307,-10.350776803878233,-0.37923418244989193,14.912443414306637,4.379496192541458,-50.06521752111113,4.985771310714184,5,6.250007629394531,2.9500045776367188,-9.774993896484375,-13.999992370605469,1.100006103515625,0,0.0033917813692334597,-1.3076936620234927,178.0,3.562474966144691,178.39999389648438,-1.1818217848465993,189.4499969482422,0.0033917813692334597
2885,2011-05-17,173.5500030517578,175.4499969482422,171.75,175.0,11058.0,-0.01893720158456791,2.148945840827484,0.9062446356024337,39.55772703005875,59.038968247568235,10.019925348330219,8.310638678346379,-4.912879662495158,-12.631146747156322,38.0874083935916,5.149993896484375,5.484210742351394,-8.59249649047851,-18.941167549395374,1.7561745684383538,-13.766832019936942,-3.418160961020078,17.641936888671864,9.863030420590754,-39.50489672164259,5.174335529458437,5,7.3249969482421875,6.299995422363281,-6.412502288818359,-10.5,5.899993896484375,1,0.043503329985572714,-1.107149863760218,176.89999389648438,-1.3076936620234927,178.0,3.562474966144691,178.39999389648438,0.043503329985572714
2886,2011-05-18,171.3000030517578,174.35000610351562,171.1999969482422,174.0,3898.0,-0.012964563298388354,-1.172413248796401,1.862070779883612,24.472551744740628,53.46088047194559,11.07525680293108,10.774384108714912,-2.284182532219404,-10.403509074649207,37.800626285050015,3.1500091552734375,4.364601340383757,-10.62749633789062,-21.7017169823944,0.446724306613163,-16.16460666014251,-5.090386015638728,18.725420492246087,0.7812974974399811,-42.67831075961083,5.537110322251887,5,9.299995422363281,8.549995422363281,-4.162502288818359,-8.25,5.649993896484375,2,0.07413891840039799,2.148945840827484,173.5500030517578,-1.107149863760218,176.89999389648438,-1.3076936620234927,178.0,0.07413891840039799
2887,2011-05-19,175.0,176.10000610351562,171.10000610351562,171.3000030517578,5828.0,0.02159951478298705,-1.4390298365817258,-1.3703707889933143,34.019191354262276,49.68725619506274,6.139706578711639,7.224253675559453,-5.603037029564234,-14.078234133821184,37.27449714750159,5.0,2.914600297368594,-6.787499237060558,-18.148505906826955,4.5735074327058385,-12.46800257194377,-1.1069959021773457,13.51938941634296,30.232525129699766,-10.233895007561486,5.680503334883201,5,5.5500030517578125,4.849998474121094,-7.4499969482421875,-11.949996948242188,2.0,3,0.04428571428571426,-1.172413248796401,171.3000030517578,2.148945840827484,173.5500030517578,-1.107149863760218,176.89999389648438,0.04428571428571426
2888,2011-05-20,175.0,175.0,173.75,175.0,4049.0,0.0,1.0,0.0,34.636853173618846,46.45481342472408,5.2407263241131545,7.5150436153413125,-5.20758826923776,-14.019972975933058,36.64847395223981,1.25,1.527897495936685,-6.727499389648443,-18.224613069053476,4.769614289756589,-12.476056229350945,-0.9789425499459412,11.777451085060221,47.85272168322356,8.887699458806352,5.748556839702516,5,5.5500030517578125,4.849998474121094,-7.174999237060547,-11.949996948242188,2.0,4,0.024285714285714244,-1.4390298365817258,175.0,-1.172413248796401,171.3000030517578,2.148945840827484,173.5500030517578,0.024285714285714244
2889,2011-05-23,174.85000610351562,174.85000610351562,171.35000610351562,173.5,4886.0,-0.0008571079799106762,4.185161742432805,100.0,29.172917424826906,42.288841286741885,4.403719786693159,7.826071031089384,-4.6412282917075345,-13.790443145377793,35.90263323419622,3.649993896484375,0.012844666667575666,-6.724993896484364,-18.513098546335584,5.063110753366857,-12.619046221409974,-0.8309415715587534,10.359700483390128,75.0,38.56691980132804,5.894052324925604,5,5.6999969482421875,6.699989318847656,-7.025005340576172,-11.800003051757812,3.25,0,0.006577030919882043,1.0,175.0,-1.4390298365817258,175.0,-1.172413248796401,171.3000030517578,0.006577030919882043
2890,2011-05-24,175.25,176.6999969482422,173.8000030517578,174.85000610351562,8636.0,0.0022876401631211074,-1.3199951171875,0.2962904356082013,32.26833665322145,38.31176501123103,2.608461433178519,7.549290928357749,-4.5842216387048325,-14.177224649043836,34.64690694826784,2.899993896484375,-1.1824770384276064,-6.157499694824224,-18.215701643718035,5.900702254069586,-12.186600669271144,-0.12839872037730515,8.548736538566743,74.10715502137596,36.81473898587723,6.029100974446909,5,2.3000030517578125,6.525001525878906,-7.037498474121094,-12.199996948242188,1.0,1,0.015691868758915817,4.185161742432805,174.85000610351562,1.0,175.0,-1.4390298365817258,175.0,0.015691868758915817
2891,2011-05-25,176.35000610351562,176.35000610351562,172.25,173.85000610351562,8309.0,0.0062767823310450055,2.2800048828125,6.250095368886854,33.228339947884606,36.155148544038184,-0.6092673833693425,6.32462713876626,-5.1615012741117425,-15.192022579512383,33.005128945227554,4.100006103515625,-2.1934877560004225,-4.77249374389649,-17.034476456787758,7.4894889689947775,-10.903485100342124,1.3584976125491437,6.178857391546018,93.75015326933715,55.66654923045352,6.13099135644564,5,1.1999969482421875,5.424995422363281,-8.137504577636719,-13.300003051757812,5.399993896484375,2,0.017578626240063233,-1.3199951171875,175.25,4.185161742432805,174.85000610351562,1.0,175.0,0.017578626240063233
2892,2011-05-26,177.10000610351562,177.10000610351562,175.0,176.9499969482422,4003.0,0.00425290600534356,26.998372495168343,0.060003662109375,37.98319120846657,34.80619534028041,-1.7467528343420895,4.850652848465074,-5.288687450322897,-15.839612781309711,30.306774240535127,2.100006103515625,-3.5537846767848578,-3.404994201660145,-15.133494617363823,8.323506214043533,-9.269244409511998,2.4592560061917084,4.285971652391424,100.0,58.51494640592806,5.864250207851839,5,-1.9250030517578125,4.674995422363281,-8.887504577636719,-14.050003051757812,6.1999969482421875,3,-0.000847030774159041,2.2800048828125,176.35000610351562,-1.3199951171875,175.25,4.185161742432805,174.85000610351562,-0.000847030774159041
2893,2011-05-27,181.1000061035156,181.6499938964844,175.0500030517578,177.10000610351562,12486.0,0.02258610876423095,1.5882440939227664,26.665039161834823,45.53571104192174,34.54164661988908,-5.879014012105898,0.43589113846948635,-8.477600520797694,-19.670590403447562,27.77312321397304,6.599990844726591,-5.29662285116234,0.8725051879882528,-10.501075898234916,12.246086274211422,-4.8142853551233316,6.559295731099837,-9.999999999999972,94.66030636129246,49.481484108474824,5.686790543111578,5,-4.725006103515597,0.6749954223633097,-13.01250457763669,-18.050003051757784,5.199996948242216,4,-0.02263945867109507,26.998372495168343,177.10000610351562,2.2800048828125,176.35000610351562,-1.3199951171875,175.25,-0.02263945867109507
2894,2011-05-30,183.1999969482422,184.8000030517578,179.25,180.0,4091.0,0.011595752479026666,-1.3617049597589759,0.7999992370605525,46.01770110669046,35.25942151729261,-7.812988895894506,-1.9864718798206127,-9.834988238427627,-21.593220176941742,25.289587072022986,5.5500030517578125,-5.6571894911162985,3.1124961853027457,-8.028458447072126,14.253450817677617,-2.45798113088469,8.682973501490181,-11.888991088867186,87.2509504825059,41.28021844854316,5.570477316187432,5,-5.249992370605469,-1.4249954223632812,-14.64999771118164,-20.149993896484375,5.8000030517578125,0,-0.033842778665513884,1.5882440939227664,181.1000061035156,26.998372495168343,177.10000610351562,2.2800048828125,176.35000610351562,-0.033842778665513884
2895,2011-05-31,180.1499938964844,184.8000030517578,180.1499938964844,184.8000030517578,8019.0,-0.016648488551118668,-1.0000000000000122,-1.4531292468349815,36.07783083839793,36.54889697214342,-4.166471288681748,0.4112275068916631,-6.089914923407861,-18.362630538541595,22.6718375509403,4.650009155273409,-5.946384668515265,0.48999328613282955,-9.889620542132889,10.869607114398548,-4.699813628000044,5.679800200265703,-8.299428149414098,62.94814323075318,22.004682964680306,5.189806914132862,5,-2.1999893188476847,1.6250076293945028,-11.599994659423857,-17.09999084472659,10.950012207031193,1,-0.011379338675674422,-1.3617049597589759,183.1999969482422,1.5882440939227664,181.1000061035156,26.998372495168343,177.10000610351562,-0.011379338675674422
2896,2011-06-01,188.4499969482422,189.3999938964844,181.25,182.4499969482422,13278.0,0.04607273568117365,1.0632911881390754,-1.2903200401649995,66.39479617678704,40.146186396868394,-10.927005437952687,-8.140764109638866,-13.687231357294138,-26.31219592470694,20.081992845722045,9.25,-5.835789920217735,8.684996795654286,-2.0170461412198506,19.38703973252842,3.3339753272172175,14.036018264091354,-16.081453708984384,93.4027961742807,47.148395142388466,5.351021468437071,6,-8.074996948242188,-6.674995422363281,-17.024993896484375,-24.099990844726562,2.8000030517578125,2,-0.06473864232320958,-1.0000000000000122,180.1499938964844,-1.3617049597589759,183.1999969482422,1.5882440939227664,181.1000061035156,-0.06473864232320958
2897,2011-06-02,185.8999938964844,187.0,182.0,187.0,10106.0,-0.013531457113571288,8.090858648911084,-0.18333435058593275,62.04267810456003,43.191278055861865,-7.451883665618823,-5.984209701569199,-10.531891867251261,-23.424622206996816,17.35218971451399,6.4499969482421875,-5.063453119699972,6.189994049072283,-4.3657986647539815,16.745786762898547,0.9120976921591648,11.4678904059854,-12.509563617792992,75.60974053662063,23.99939525873541,5.27789635691313,6,-5.524993896484403,-4.124992370605497,-13.374996185302763,-20.649993896484403,7.350006103515597,3,-0.022323797916826482,1.0632911881390754,188.4499969482422,-1.0000000000000122,180.1499938964844,-1.3617049597589759,183.1999969482422,-0.022323797916826482
2898,2011-06-03,188.3999938964844,188.8500061035156,185.8000030517578,187.1499938964844,6577.0,0.013448090812698377,1.8371799239199555,-1.1363573311139148,66.81287449862367,47.37349550850595,-8.773867079331808,-8.598195334776932,-12.45917180141825,-25.58425606512938,16.1822749528344,3.050003051757784,-3.358417902345309,8.482494354248075,-2.5991251535808146,19.564113862076965,2.9416846003336445,14.023304108162506,-14.048989800725423,90.14777732677885,31.21790139204967,5.540809753914439,6,-7.574996948242216,-7.849990844726591,-10.749996185302763,-18.874992370605497,5.300003051757784,4,-0.02707001597637393,8.090858648911084,185.8999938964844,1.0632911881390754,188.4499969482422,-1.0000000000000122,180.1499938964844,-0.02707001597637393
2899,2011-06-06,187.0,189.4499969482422,185.5500030517578,186.5,9091.0,-0.007430965721015981,-2.2500031789224724,0.4,70.85271831315785,51.66064902627666,-6.111879428942274,-7.346458294245849,-10.529603050339603,-23.94278753869773,14.97978233980169,3.899993896484375,-2.2513221242197687,6.9375007629394645,-4.446318180228957,18.321319706107886,1.2455912913552538,12.629410234523675,-11.746056516197484,73.65595543778755,8.167523701958658,5.691909471584217,6,-6.150001525878906,-6.4499969482421875,-8.212501525878906,-17.474998474121094,1.0,0,-0.0037432991884609468,1.8371799239199555,188.3999938964844,8.090858648911084,185.8999938964844,1.0632911881390754,188.4499969482422,-0.0037432991884609468
2900,2011-06-07,186.5500030517578,189.75,184.25,186.0,6474.0,-0.0024064007927390163,-1.716047336118845,1.100006103515625,75.04106596110388,56.30650747218991,-4.347607561862446,-7.215194198819603,-9.560460525607567,-23.223538662409396,13.544799299904852,5.5,-1.101370134700005,6.455003356933588,-5.002460966869563,17.91246768073674,0.7262711950320124,12.183735518835164,-10.160375290800118,62.35297707950368,-10.852834936920836,5.728732161901579,6,-4.1750030517578125,-6.0,-6.962505340576172,-17.025001525878906,-0.5500030517578125,1,0.013133191681387713,-2.2500031789224724,187.0,1.8371799239199555,188.3999938964844,8.090858648911084,185.8999938964844,0.013133191681387713
2901,2011-06-08,184.1999969482422,187.5,181.5,187.5,13021.0,-0.012597191450399614,2.63636027354822,-5.999972256901096,65.80755986716986,59.3981039898236,-0.8571132816366287,-5.563937475977923,-6.740150385764338,-20.61441389677998,11.34911816035958,6.0,0.2806761084487448,4.36749725341798,-6.407776344890465,15.142770851726425,-1.0201395457362423,9.755134052572203,-6.474331963380251,32.72723573626894,-44.01773122356846,5.387636799154216,6,-1.7999954223632812,-3.649993896484375,-3.7249984741210938,-14.674995422363281,0.8000030517578125,2,0.037459333711130416,-1.716047336118845,186.5500030517578,-2.2500031789224724,187.0,1.8371799239199555,188.3999938964844,0.037459333711130416
2902,2011-06-09,184.0,185.3500061035156,182.0500030517578,182.8999938964844,6363.0,-0.0010857597804324604,-1.3571553133514784,-0.33333487462372385,65.35836817338162,61.600621448874705,0.47447389162354625,-5.188930223761702,-6.068924218620651,-20.14265367970819,11.703928587985017,3.300003051757784,1.5623923902815022,3.8874999999999886,-7.021250305442237,14.796250305442214,-1.5668751527211384,9.341875152721116,-5.071901513624255,30.303030303030305,-48.02717203232569,5.454375152721118,6,0.5,-3.4499969482421875,-2.9875030517578125,-14.474998474121094,0.0500030517578125,3,0.03940217391304346,2.63636027354822,184.1999969482422,-1.716047336118845,186.5500030517578,-2.2500031789224724,187.0,0.03940217391304346
2903,2011-06-10,181.3000030517578,185.6000061035156,181.3000030517578,184.5,6711.0,-0.01467389645783801,-1.6875044703526036,-2.9090719933417315,60.12558681678575,63.168164305551954,3.582569277839582,-2.349488681905399,-2.990279854263548,-17.151102115184415,11.316787156342139,4.300003051757784,2.7656672000931906,1.0225028991699219,-9.851483094128753,11.896488892468597,-4.4144900974794155,6.459495895819259,-1.2897144140196417,0.0,-75.49830934609096,5.436992996649336,6,3.649993896484375,-0.75,-0.21250534057617188,-11.775001525878906,0.6999969482421875,4,0.06591283368500922,-1.3571553133514784,184.0,2.63636027354822,184.1999969482422,-1.716047336118845,186.5500030517578,0.06591283368500922
2904,2011-06-13,177.5,183.3000030517578,176.5500030517578,183.0500030517578,8381.0,-0.020959751725282527,1.2314038331067636,1.7343776077056958,53.19148936170213,65.06968191925243,7.251579590061311,1.5787114549723071,1.1326781861883717,-12.996450640998063,10.892270778201725,6.75,3.684091691170323,-2.807500457763666,-13.645503014926362,8.03050209939903,-8.226501736345028,2.611500820817696,12.25,7.196948241481953,-65.64860478969752,5.419001278581349,6,5.650001525878906,3.0500030517578125,4.375,-7.974998474121094,2.75,0,0.09126758844080096,-1.6875044703526036,181.3000030517578,-1.3571553133514784,184.0,2.63636027354822,184.1999969482422,0.09126758844080096
2905,2011-06-14,181.1000061035156,181.6000061035156,178.25,179.39999389648438,10811.0,0.02028172452684851,1.4814747835522613,-0.3063083373427676,56.29139072847679,63.947081313884624,4.247136190562088,-1.5037646777036855,-2.1394033011700344,-16.20370182751671,11.38468004873907,4.100006103515597,4.184055175161632,0.41500549316404545,-9.947478348386284,10.777489334714375,-4.766236427611119,5.59624741393921,8.38599395751956,41.552550866127866,-27.465262134230663,5.181241920775163,6,2.0499954223633097,-0.5500030517577841,1.299991607666044,-11.57500457763669,0.14999389648440342,1,0.038100461976463995,1.2314038331067636,177.5,-1.6875044703526036,181.3000030517578,-1.3571553133514784,184.0,0.038100461976463995
2906,2011-06-15,184.0,185.0500030517578,179.3000030517578,179.3000030517578,8946.0,0.016013218104624416,-1.4468100993769866,2.7646842350914187,58.646610215512275,63.56974043732375,0.7258596608345442,-3.587453347024905,-4.756443597986106,-18.694880351825418,12.260926235096411,5.75,4.6072468024613045,2.6799995422363168,-6.778014432496661,12.138013516969295,-2.0490074451301723,7.409006529602806,5.227280120849599,82.32038050854771,16.510199025063187,4.729006987366487,6,-0.8499984741210938,-3.4499969482421875,-0.8750038146972656,-14.474998474121094,-2.4499969482421875,2,0.010869565217391353,1.4814747835522613,181.1000061035156,1.2314038331067636,177.5,-1.6875044703526036,181.3000030517578,0.010869565217391353
2907,2011-06-16,182.75,184.8000030517578,180.8000030517578,184.3000030517578,6493.0,-0.006793478260869512,2.1372511473997258,-0.32978809748749266,52.22071893347007,61.948389818973354,1.6562115941385969,-1.820406245284829,-3.304716539730748,-17.043973487612078,12.850559469049951,4.0,5.6845270076256895,1.0424995422363281,-7.948794522454989,10.033793606927645,-3.4531474901093304,5.538146574581987,6.223734579467759,68.50823047002133,6.085191383786508,4.495647032345662,6,0.40000152587890625,-2.3249969482421875,0.14999771118164062,-13.224998474121094,2.3500061035155966,3,0.012311901504787892,-1.4468100993769866,184.0,1.4814747835522613,181.1000061035156,1.2314038331067636,177.5,0.012311901504787892
2908,2011-06-17,179.25,181.8500061035156,178.5,179.64999389648438,11939.0,-0.019151846785225746,-2.526333542138456,0.2580600702887351,44.87678776193757,59.062175313282204,4.159172052001196,2.1231746930091617,0.31858999186741244,-13.190484758267843,13.276512910725163,4.25,4.857598741362153,-2.6700004577636776,-11.181931695840973,5.841930780313618,-6.925966076802325,1.5859651612749701,9.47525994891356,31.764669979319855,-26.3810731414777,4.255965619038643,6,3.9000015258789062,1.1750030517578125,2.262500762939453,-9.724998474121094,5.5500030517578125,4,0.02677825970297243,2.1372511473997258,182.75,-1.4468100993769866,184.0,1.4814747835522613,181.1000061035156,0.02677825970297243
2909,2011-06-20,176.0,178.6999969482422,176.0,178.6999969482422,5548.0,-0.018131101813110173,1.0,6.750095368886854,44.645169165826566,55.684853447140284,6.3527946846901955,5.7590144340933875,3.7469398305418338,-9.635038636587296,13.956714727054287,3.25,4.211305166549181,-5.977500152587879,-14.301809317678646,2.346809012502888,-10.139654735133263,-1.8153455700424956,12.481754810970443,0.0,-55.161425148647375,4.162154582545381,6,5.75,4.4250030517578125,5.512500762939453,-6.474998474121094,8.100006103515597,0,0.03409090909090917,-2.526333542138456,179.25,2.1372511473997258,182.75,-1.4468100993769866,184.0,0.03409090909090917
2910,2011-06-21,178.0,180.1999969482422,176.0,176.10000610351562,4831.0,0.011363636363636465,-2.999985467862177,-0.7037022385233996,33.89830827270961,52.13938104775582,3.3664510789167252,4.190447401040359,1.9715499806981711,-11.327635430825978,14.488620505272035,4.1999969482421875,3.1280998814783345,-4.115000152587896,-12.053317736133437,3.823317430957644,-8.084158944360667,-0.1458413608151261,9.982484618531629,22.099440061642113,-27.058775232959626,3.9691587917727764,6,2.8000030517578125,2.4250030517578125,3.5,-8.474998474121094,6.9499969482421875,1,0.012640449438202195,1.0,176.0,-2.526333542138456,179.25,2.1372511473997258,182.75,0.012640449438202195
2911,2011-06-22,179.4499969482422,181.0500030517578,178.39999389648438,180.0,4066.0,0.008146050271023553,1.0,-0.289476220305498,39.71292052334495,49.2898868644184,1.309518786007061,3.145893434549407,0.7402408188669938,-12.425943990121766,15.290587589738555,3.0500030517578125,1.9753021200718877,-2.82000274658202,-10.397209526799173,4.7572040336351336,-6.608606136690611,0.968600643526571,8.053188285548174,39.204497179725934,-6.334817572889563,3.7886033901085816,6,1.350006103515625,0.975006103515625,0.9125022888183594,-9.924995422363281,5.449996948242216,2,0.010030666382663478,-2.999985467862177,178.0,1.0,176.0,-2.526333542138456,179.25,0.010030666382663478
2912,2011-06-23,176.9499969482422,177.5,175.25,177.5,3710.0,-0.01393145746734703,7.181772784019975,1.0,31.738436535830402,46.13575905542337,3.022115770779152,5.938551526395486,3.5117580691471915,-9.657074738480532,16.18599988077685,4.1999969482421875,0.591090845701757,-5.312502288818365,-12.9115225533059,2.2865179756691703,-9.112012421062133,-1.5129921565745974,10.093060876196546,25.757505698921364,-13.555065319231957,3.7995101322437645,6,3.2000045776367188,3.475006103515625,3.2750015258789062,-7.424995422363281,12.050003051757812,3,0.025996079021471497,1.0,179.4499969482422,-2.999985467862177,178.0,1.0,176.0,0.025996079021471497
2913,2011-06-24,177.0,177.9499969482422,176.0,176.0,3733.0,0.00028258294783944926,-2.899993896484375,-1.8181717297822166,33.33333333333333,43.9292972744935,2.5680726143951347,5.866411084719431,3.700765998084279,-9.412834005149392,16.202626209831305,1.9499969482421875,-0.3273157943768581,-5.057498931884766,-13.001927937732233,2.886930073962702,-9.029713434808485,-1.085284428961046,9.335474354972405,30.17239791743947,-4.5978495385977425,3.9722145029237312,6,3.1500015258789062,3.5500030517578125,3.200000762939453,-7.474998474121094,13.550003051757812,4,0.045762746347545846,7.181772784019975,176.9499969482422,1.0,179.4499969482422,-2.999985467862177,178.0,0.045762746347545846
2914,2011-06-27,177.0,177.9499969482422,175.39999389648438,176.0,4632.0,0.0,-1.3181717297822166,1.0,33.840944051628924,41.43480319928818,2.782274827090788,5.6687466945426195,3.925362409926322,-9.157117683173169,15.731389752702714,2.5500030517578125,-1.2901183440638988,-4.747499084472651,-12.982754089098023,3.487755920152722,-8.865126586785351,-0.6298715821599501,8.670345893674067,30.17239791743947,-1.0630155461790025,4.117627502312687,6,3.1500015258789062,3.5500030517578125,3.200000762939453,-7.474998474121094,12.800003051757812,0,0.04406781385173897,-2.899993896484375,177.0,7.181772784019975,176.9499969482422,1.0,179.4499969482422,0.04406781385173897
2915,2011-06-28,178.10000610351562,178.5,176.25,177.25,2959.0,0.006214723748675821,1.7272828157656241,0.850006103515625,39.22263217857203,39.27658341740593,1.3543956408858548,4.6454613430786935,2.951308864036662,-10.026744172574496,15.185459990553735,2.25,-1.923742295516604,-3.5449935913085824,-11.913912636532103,4.8239254539149385,-7.729453113920329,0.6394659313031639,6.945119036537989,49.13801041280264,17.343969391607978,4.1844595226117605,6,1.9249954223632812,2.899993896484375,2.949993133544922,-8.575004577636719,1.0,1,0.03368893764390246,-1.3181717297822166,177.0,-2.899993896484375,177.0,7.181772784019975,176.9499969482422,0.03368893764390246
2916,2011-06-29,176.25,179.0,175.6999969482422,176.14999389648438,5673.0,-0.010387456710362786,-5.600006103515625,0.11765339460740315,37.06177488939293,37.59225630139736,2.2232530674301074,5.833708248946834,4.921262133187895,-8.005872361664757,13.937720982326068,3.3000030517578125,-2.078239691582553,-4.784999847412109,-12.837987083180877,3.2679873883566586,-8.811493465296508,-0.7585062295277112,8.2074176316504,26.666666666666668,-5.096379648857923,4.026493617884388,6,2.3000030517578125,4.75,3.4125022888183594,-6.724998474121094,-18.75,2,0.04936168481272163,1.7272828157656241,178.10000610351562,-1.3181717297822166,177.0,-2.899993896484375,177.0,0.04936168481272163
2917,2011-06-30,181.75,183.8500061035156,176.85000610351562,178.5500030517578,8476.0,0.031205673758865293,-1.1212150636824048,31.99801647848642,50.68701792149764,38.23783743023737,-3.8370177594074164,0.0072306559085291155,-0.46333049796430714,-13.2557832888603,12.711924172886102,7.600006103515597,-2.537377246776259,0.922499847412098,-6.810169085124869,8.655168779949065,-2.9438346188563855,4.7888343136805815,2.1549725737513654,75.14789266495747,37.740823017923944,3.866334466268485,6,-2.1999969482421875,0.625,-2.0874977111816406,-12.224998474121094,-18.75,3,0.01733146573031319,-5.600006103515625,176.25,1.7272828157656241,178.10000610351562,-1.3181717297822166,177.0,0.01733146573031319
2918,2011-07-01,183.3000030517578,183.9499969482422,180.0500030517578,181.0,6061.0,0.008528214865242356,1.166668785948315,0.7187516391292945,59.508196967354706,39.8892849637405,-5.31057610132973,-2.0495212988203093,-1.8259546895252754,-14.540951741005273,11.15408400864536,3.899993896484375,-3.3504573905107975,2.7275024414062443,-4.253560901671307,9.708565784483795,-0.7630292301325312,6.21803411294502,-8.050003051757812,92.3977349183432,49.05553757993306,3.490531671538774,7,-3.7000045776367188,-0.9000015258789062,-4.825000762939453,-13.775001525878906,-28.550003051757812,4,0.031096545844752077,-1.1212150636824048,181.75,-5.600006103515625,176.25,1.7272828157656241,178.10000610351562,0.031096545844752077
2919,2011-07-04,186.3000030517578,186.8000030517578,181.5,181.5,4556.0,0.0163666118388055,-1.2083332008786514,2.086955079511454,58.69564440806382,42.64454453433541,-7.482763768990111,-5.3805139270355085,-4.6546565885229825,-17.285522713535812,9.635377987039373,5.3000030517578125,-3.713801265042747,5.762502288818354,-1.0886897192815184,12.613694296918226,2.3369062847684177,9.18809829286829,-10.876003112792972,95.49549797236924,49.78187479105179,3.4255960040499422,7,-5.275001525878906,-3.8000030517578125,-7.225002288818359,-16.775001525878906,-27.300003051757812,0,0.02281266736651233,1.166668785948315,183.3000030517578,-1.1212150636824048,181.75,-5.600006103515625,176.25,0.02281266736651233
2920,2011-07-05,189.0,191.9499969482422,184.9499969482422,184.9499969482422,7214.0,0.014492737004905276,-2.456787518696712,0.8437500993410114,58.41750495781999,44.72283169372153,-9.452332906932213,-8.313805310834141,-7.171016377861832,-19.69343499426077,8.71881553335001,7.0,-3.3991951333587167,8.339999389648426,0.9683176278309702,15.711681151465882,4.654158508739698,12.025840270557154,-13.120959936523434,81.84617262620192,39.079178171544356,3.6858408809087244,7,-5.400001525878906,-5.400001525878906,-9.137496948242188,-18.775001525878906,-30.0,1,0.004232820379670876,-1.2083332008786514,186.3000030517578,1.166668785948315,183.3000030517578,-1.1212150636824048,181.75,0.004232820379670876
2921,2011-07-06,191.1000061035156,193.8999938964844,186.5500030517578,189.0,6190.0,0.011111143404844537,-1.0999973842075974,0.5185196348442592,63.666122911345205,48.27035240211207,-10.868987285585462,-10.403782699107438,-9.170417597075954,-21.503743657031322,8.586422071712446,7.349990844726591,-2.7220945124167315,10.095005035400362,1.4840613094315245,18.7059487613692,5.789533172415929,14.400476898384795,-14.256708626953099,83.57777244788709,42.24651423451252,4.305471862984423,7,-6.450012207031222,-6.525009155273409,-11.237503051757784,-20.875007629394503,-28.100006103515597,2,-0.06279434650305438,-2.456787518696712,189.0,-1.2083332008786514,186.3000030517578,1.166668785948315,183.3000030517578,-0.06279434650305438
2922,2011-07-07,191.25,191.8999938964844,188.9499969482422,190.0500030517578,5060.0,0.0007848973924320379,1.3600119629636103,0.5714254573990457,72.05881362968282,52.573183546150894,-9.808695777318064,-10.522257294650814,-9.45454983166826,-21.340267904041355,8.446873902896959,2.949996948242216,-1.721088464152217,9.882498931884754,0.1972792559977563,19.567718607771752,5.0398890939412695,14.725108769828239,-13.042166809843764,80.86645741362787,36.74192018775106,4.842609837943494,7,-6.600006103515625,-6.6750030517578125,-10.174999237060547,-17.900001525878906,-24.350006103515625,3,-0.17647058823529416,-1.0999973842075974,191.1000061035156,-2.456787518696712,189.0,-1.2083332008786514,186.3000030517578,-0.17647058823529416
2923,2011-07-08,193.25,193.25,189.3000030517578,190.4499969482422,5522.0,0.010457516339869244,1.821423316494188,2.3333418104599266,83.23697858478474,58.06163182761266,-10.349595802313644,-12.206947050687205,-11.477947359530162,-23.01597773352205,8.574424731752234,3.9499969482421875,-0.9511650380026992,11.284999084472645,0.23853611791957974,22.33146205102571,5.761767601196112,16.808230567749177,-13.786793953337508,94.75811115787172,43.19106025827175,5.523231483276531,7,-8.450004577636719,-8.675003051757812,-12.174999237060547,-19.5,-24.399993896484375,4,-0.15653298835705043,1.3600119629636103,191.25,-1.0999973842075974,191.1000061035156,-2.456787518696712,189.0,-0.15653298835705043
2924,2011-07-11,193.6999969482422,193.6999969482422,191.3000030517578,191.3000030517578,7957.0,0.0023285741176828356,1.0,0.8571397431076669,82.17211282244341,62.83379634359836,-9.14306870175227,-11.996098787085856,-11.925640786169197,-23.083882309735316,9.886519280767772,2.399993896484375,0.42127734659041494,10.924996185302746,-1.0773504097797115,22.927342780385203,4.923822887761503,16.92616948284399,-13.081847873593944,97.76539646439214,40.716462278707056,6.001173297541233,7,-8.900001525878906,-9.125,-13.012496948242188,-19.949996948242188,-22.649993896484375,0,-0.20108413816160187,1.821423316494188,193.25,1.3600119629636103,191.25,-1.0999973842075974,191.1000061035156,-0.20108413816160187
2925,2011-07-12,188.0,193.1999969482422,186.0,188.1000061035156,9917.0,-0.029426933598585725,-2.512188404826236,-0.04166931576871519,64.9214665262752,65.92931763658528,-2.1133126785630623,-6.063548248216705,-6.3765695738260035,-17.020680323569024,10.737016803434724,7.6999969482421875,1.6751580413205716,4.879999542236334,-7.314753877725451,17.07475296219812,-1.2173771677445586,10.977376252217226,-6.319303339604858,25.316475255633108,-32.585582398515605,6.097376709980891,7,-2.625,-3.4250030517578125,-7.299999237060547,-12.275001525878906,-16.5,1,-0.1542553191489362,1.0,193.6999969482422,1.821423316494188,193.25,1.3600119629636103,191.25,-0.1542553191489362
2926,2011-07-13,186.0,187.5,182.1999969482422,182.3000030517578,10738.0,-0.010638297872340385,-1.7179439025630794,-36.997711321341,66.07460054779847,67.6390490395076,1.5814790644620587,-4.117117513239862,-4.478088426755818,-14.668611239812947,10.600024023682783,5.8000030517578125,2.95951798203987,2.7799995422363395,-9.477776080598488,15.037775165071167,-3.34888826918106,8.90888735365374,7.899993896484403,33.04350479789402,-27.729776174776447,6.12888781141741,7,0.9749984741210938,-1.4250030517578125,-4.537498474121094,-8.675003051757812,-21.899993896484375,2,-0.14516129032258063,-2.512188404826236,188.0,1.0,193.6999969482422,1.821423316494188,193.25,-0.14516129032258063
2927,2011-07-14,185.0,187.6999969482422,184.5,186.5,10506.0,-0.005376344086021501,-1.55999755859375,-0.4054057397838199,63.74570158429194,68.10988288583395,3.4542214612564237,-3.0987867438624903,-3.6142749178346776,-13.274873173411805,10.469826916522932,3.1999969482421875,4.0242749000749996,1.6674995422363281,-10.613392104065184,13.94839118853784,-4.472946280914442,7.8079453653870985,8.66599395751956,24.347852623980977,-38.631638381475184,6.140445823150758,7,2.6999969482421875,-0.4250030517578125,-3.5249977111816406,-7.325004577636719,-26.0,3,-0.11891891891891893,-1.7179439025630794,186.0,-2.512188404826236,188.0,1.0,193.6999969482422,-0.11891891891891893
2928,2011-07-15,184.0500030517578,186.0,183.1000061035156,184.5,4998.0,-0.005135118639146952,-1.4680895272353858,0.2999979654947917,61.73045313775004,68.44708385579908,5.053190989633009,-1.8664409769612575,-2.725657095617237,-11.89354557241984,10.780856429266858,2.8999938964844034,5.414734416832545,0.4775024414062443,-11.654164877976484,12.609169760788973,-5.588331218285106,6.543336101097594,9.3866709655762,16.087009595788043,-48.93385088494564,6.065833659691361,7,3.9999923706054688,0.524993896484375,-1.5250015258789062,-6.350006103515625,-25.600006103515625,4,-0.0931812489590157,-1.55999755859375,185.0,-1.7179439025630794,186.0,-2.512188404826236,188.0,-0.0931812489590157
2929,2011-07-18,182.0,184.5500030517578,180.1499938964844,184.5500030517578,6443.0,-0.011138294038394059,2.4509834427377,5.666711878200129,56.29031273626512,68.21072916451521,7.184634766666363,0.69157179233801,-0.7572843976673198,-9.426140587345799,11.277086684925717,4.400009155273409,5.921749976965657,-1.8725006103515511,-13.50206741614656,9.757066195443457,-7.687284013249069,3.942282792545967,11.21194047595219,14.176288665820719,-50.67031595280969,5.8147834028975085,7,5.024993896484403,2.5749969482421875,0.75,-4.3000030517578125,-20.25,0,-0.07225271371694708,-1.4680895272353858,184.0500030517578,-1.55999755859375,185.0,-1.7179439025630794,186.0,-0.07225271371694708
2930,2011-07-19,180.25,182.9499969482422,180.1499938964844,180.1499938964844,8014.0,-0.009615384615384581,-54.996643271315975,-0.03921803287516014,56.472493187862895,67.41143697301717,8.451707159326276,2.7603010389705673,0.8310391901176786,-7.318965479991107,11.979807979231328,2.800003051757784,5.972233172683701,-3.7350006103515625,-15.16723147136861,7.697230250665484,-9.451116040860086,1.9811148201569608,12.439462612773468,1.3245836171193766,-65.527995328505,5.716115430508516,7,6.674995422363281,4.3249969482421875,1.6000022888183594,-1.7249984741210938,-14.149993896484375,1,-0.051040204983313076,2.4509834427377,182.0,-1.4680895272353858,184.0500030517578,-1.55999755859375,185.0,-0.051040204983313076
2931,2011-07-20,181.25,182.75,180.3500061035156,181.8500061035156,12501.0,0.00554785020804438,1.0000000000000238,-5.999694842845486,49.053030084096754,64.8552388012854,6.601796574580533,2.004857086271784,-0.4367952703971696,-7.966719645580696,12.530540703984622,2.5,5.864079784792551,-2.825000762939453,-14.134591534604425,8.484590008725519,-8.479796148771953,2.829794622893047,10.937883864121915,14.56961137597811,-49.11725627245248,5.6547953858324895,7,5.674995422363281,3.3249969482421875,0.6000022888183594,-2.1750030517578125,-15.899993896484375,2,-0.053793103448275814,-54.996643271315975,180.25,2.4509834427377,182.0,-1.4680895272353858,184.0500030517578,-0.053793103448275814
2932,2011-07-21,181.5500030517578,183.75,180.10000610351562,183.75,10068.0,0.00165518925107766,2.3181808723877957,3.66662428157283,46.52087390716101,60.77567161488276,5.343026349121999,2.1788558144370143,-0.650439760844705,-7.939494019291885,12.85347208573433,3.649993896484375,5.552328050811099,-2.7549980163574332,-13.633363194727906,8.12336716201304,-8.19418060554267,2.684184572827803,10.156365213658603,24.57624488571414,-34.013294749170576,5.4391825891852426,7,5.349998474121094,3.024993896484375,0.2999992370605469,-2.475006103515625,-16.0,3,-0.09611675381391971,1.0000000000000238,181.25,-54.996643271315975,180.25,2.4509834427377,182.0,-0.09611675381391971
2933,2011-07-22,185.1000061035156,186.5500030517578,183.0,183.0,9037.0,0.019553858397599155,-2.380945460886751,-0.9545495529862056,47.665375309851356,56.941589669039196,0.5759355774054882,-0.7728240079676709,-4.058157407536783,-11.16305233751919,13.365734668538732,5.0,4.916103046034806,0.39000473022457527,-9.93215258191583,10.71216204236498,-4.771073925845627,5.551083386294778,5.909980432186785,77.51941652255537,22.623413771253013,5.161078656070201,7,1.5499954223633097,-0.5250091552734091,-3.312503814697237,-5.250007629394503,-15.950012207031222,4,-0.14100489056126442,2.3181808723877957,181.5500030517578,1.0000000000000238,181.25,-54.996643271315975,180.25,-0.14100489056126442
2934,2011-07-25,184.8000030517578,185.9499969482422,183.5,185.25,5970.0,-0.0016207619765825632,1.6486584571225906,-0.21428363826602823,40.98713219283175,54.28221918754548,-0.58031696107426,0.14914419853937488,-3.5809594855883233,-10.577347770590336,13.770638094184518,2.4499969482421875,3.970838805527876,-0.2999984741210824,-9.964038184460549,9.364041236218384,-5.1320183292908155,4.532021381048651,5.555384658013367,72.86820421710547,20.497980697432787,4.8320198551697295,7,-0.9000015258789062,-0.225006103515625,-3.012500762939453,-4.950004577636719,-15.350006103515625,0,-0.14258661075960943,-2.380945460886751,185.1000061035156,2.3181808723877957,181.5500030517578,1.0000000000000238,181.25,-0.14258661075960943
2935,2011-07-26,184.1000061035156,185.9499969482422,183.1000061035156,184.8000030517578,5621.0,-0.0037878622114858596,-1.1111067155701755,1.5555593231834073,34.018260386082304,50.72040361402146,-0.5494975203092451,1.3931195844162119,-2.6002515779459543,-9.577650514514033,14.301134694523816,2.849990844726591,2.439166070553455,-1.2999954223633097,-10.405458868078682,7.805468023352063,-5.852727145220996,3.2527363004943766,5.640058709880236,62.015533218044204,13.031347945950898,4.552731722857687,7,-0.20000457763669033,0.4749908447265909,-3.0125045776366903,-4.250007629394503,-9.300003051757784,1,-0.1214014414043455,1.6486584571225906,184.8000030517578,-2.380945460886751,185.1000061035156,2.3181808723877957,181.5500030517578,-0.1214014414043455
2936,2011-07-27,184.9499969482422,185.6000061035156,182.6999969482422,184.1499938964844,7958.0,0.004617006064892015,1.7618853858618335,-1.142866485013537,36.06193450465967,47.644429494062315,-1.7479055768091882,1.2947100409719212,-3.0813315210337464,-10.100795249653515,14.689168672594983,2.900009155273409,0.8696742075412658,-0.8850044250488338,-8.91803407593818,7.148025225840513,-4.901519250493521,3.131510400395854,4.211664342560823,75.19369208458814,28.993117476592772,4.016514825444678,7,-1.6249923706054688,-0.375,-4.337493896484375,-5.099998474121094,-11.25,2,-0.10191938986623339,-1.1111067155701755,184.1000061035156,1.6486584571225906,184.8000030517578,-2.380945460886751,185.1000061035156,-0.10191938986623339
2937,2011-07-28,184.8999938964844,184.8999938964844,180.25,184.1999969482422,8963.0,-0.0002703598409454777,12.285754768391373,0.8749928474699783,29.78206157015576,44.09460820877406,-1.9149585757702425,1.6788796948436584,-2.774672673520314,-9.744869370440142,14.920575085995896,4.6999969482421875,0.07730444883299015,-1.0925071716308423,-8.90890444648059,6.723890103218906,-5.000705809055717,2.815691465794032,3.7179680830813595,73.80939117461178,32.35679861729721,3.908198637424872,7,-1.5749893188476847,-0.3249969482422159,-4.287490844726591,-5.04999542236331,-12.699996948242216,3,-0.1057327660265569,1.7618853858618335,184.9499969482422,-1.1111067155701755,184.1000061035156,1.6486584571225906,184.8000030517578,-0.1057327660265569
2938,2011-07-29,189.0,191.0,183.1000061035156,184.0,14007.0,0.022174181929994985,-1.3235317877049733,7.142888283378457,40.32922560085396,42.32115408261728,-5.854644896395229,-2.0787820364295726,-6.56508886562068,-13.508811897401358,15.344431672486206,7.899993896484403,-0.5406104250733677,2.722499084472645,-5.09620078319989,10.54119895214518,-1.1868508493636227,6.6318490183089125,-8.899993896484375,81.3953488372093,45.121701516724485,3.909349933836267,7,-3.4499969482421875,-4.350006103515625,-8.71249771118164,-9.150001525878906,-25.100006103515625,4,-0.12407405792720738,12.285754768391373,184.8999938964844,1.7618853858618335,184.9499969482422,-1.1111067155701755,184.1000061035156,-0.12407405792720738
2939,2011-08-01,190.5500030517578,192.1000061035156,188.4499969482422,190.3000030517578,9591.0,0.00820107434792483,1.1791059732356972,0.05,56.3275481219582,42.30504907529452,-6.776955295838576,-3.472075538711863,-7.776272270361204,-14.703141228473328,15.263917626077165,3.650009155273409,-1.0015098507491587,4.06000213623048,-3.9889005592532953,12.108904831714256,0.03555078848859239,8.084453483972368,-10.300003051757812,86.91981220754023,47.22527006786572,4.024451347741887,8,-4.4499969482421875,-5.9000091552734375,-10.200000762939453,-10.700004577636719,-28.400009155273438,0,-0.11230652748643988,-1.3235317877049733,189.0,12.285754768391373,184.8999938964844,1.7618853858618335,184.9499969482422,-0.11230652748643988
2940,2011-08-02,189.8000030517578,191.3500061035156,185.9499969482422,190.0,16747.0,-0.00393597474672458,2.724132487964064,-0.79998779296875,60.05291325665193,43.52725831668955,-5.062166907192477,-2.8027676572541793,-6.702076933399098,-13.584645921108574,14.03363155306817,5.400009155273409,-1.3572730907783068,3.2700019836425724,-4.83914792118577,11.379151888470915,-0.784572968771613,7.324576936056758,-9.076002807617186,80.5907015433905,38.40022346110315,4.054574952414178,8,-3.6999969482421875,-5.000007629394531,-9.450000762939453,-9.950004577636719,-26.800003051757812,1,-0.10721815477508845,1.1791059732356972,190.5500030517578,-1.3235317877049733,189.0,12.285754768391373,184.8999938964844,-0.10721815477508845
2941,2011-08-03,179.10000610351562,190.25,178.5500030517578,190.1999969482422,36240.0,-0.05637511473234458,1.0892857386141475,55.500801098649575,39.685327557047025,42.76775316667688,5.923723902016093,7.327825785051971,4.169002747996956,-2.5530768403940556,12.567718929370287,11.699996948242188,-1.6274064633450394,-6.829994964599621,-15.283855646037637,1.6238657168383952,-11.056925305318629,-2.6030646238806128,12.999999999999972,4.05906219841377,-38.719985358533364,4.226930340719014,8,6.224998474121094,5.699989318847656,1.4124946594238281,2.4499893188476562,-15.20001220703125,2,-0.024008949777882815,2.724132487964064,189.8000030517578,1.1791059732356972,190.5500030517578,-1.3235317877049733,189.0,-0.024008949777882815
2942,2011-08-04,157.5,182.0,155.0500030517578,182.0,48254.0,-0.12060304504418229,1.1999997508769134,2.2072090277119085,23.045690532024977,40.03223263580729,26.544959168845054,27.689372772849822,25.668446541091498,19.296182471422185,11.967118273429648,26.949996948242188,-2.329909972911139,-26.742501068115246,-41.69844555850568,-11.78655657772481,-34.220473313310464,-19.264528822920028,34.329006042480444,6.612676778513656,-37.90926451080256,7.477972245195211,8,16.07500457763672,16.974998474121094,22.275001525878906,24.275001525878906,4.4499969482421875,3,0.10285712348090281,1.0892857386141475,179.10000610351562,2.724132487964064,189.8000030517578,1.1791059732356972,190.5500030517578,0.10285712348090281
2943,2011-08-05,163.0,167.4499969482422,145.6999969482422,148.0,32749.0,0.03492063492063502,-1.2193870639763458,-0.6122448979591837,31.97343871064129,39.03071113778612,19.646430310897046,20.877311333738476,20.000769649808802,14.14381697409948,11.338299767551362,21.75,-2.7552862996045064,-19.73000106811523,-36.81700443151669,-2.642997704713764,-28.273502749815975,-11.186499386414482,27.35784592285154,37.28448197901196,-10.618442960245837,8.543501681700738,8,5.900001525878906,6.799995422363281,17.962501525878906,18.775001525878906,-3.6999969482421875,4,0.05644169906897045,1.1999997508769134,157.5,1.0892857386141475,179.10000610351562,2.724132487964064,189.8000030517578,0.05644169906897045
2944,2011-08-08,154.75,161.9499969482422,150.0500030517578,158.85000610351562,24600.0,-0.05061349693251538,1.3106811650025185,-0.273333740234375,28.462842278796558,38.41344245919882,25.91031539410193,27.46795476618101,27.916070564304874,22.642719175176723,10.604793244058202,12.949996948242188,-3.39359420388152,-26.032501220703125,-46.4157840293266,-5.649218412079648,-36.22414262501485,-15.8408598163914,32.92837498437498,19.824756268887565,-32.566749286433165,10.191641404311738,8,14.150001525878906,15.049995422363281,26.25,27.025001525878906,6.75,0,0.05912758576080379,-1.2193870639763458,163.0,1.1999997508769134,157.5,1.0892857386141475,179.10000610351562,0.05912758576080379
2945,2011-08-09,159.0,159.35000610351562,135.0,150.0,39003.0,0.02746365105008075,4.020613496932516,-2.1951186834289795,32.185752081010094,37.98275552323775,19.80853089023327,22.065247883373218,23.472181837759706,18.655289649356746,11.62696935372298,24.350006103515625,-4.332374296342948,-20.332501220703136,-42.59342571357942,1.9284232721731485,-31.462963467141293,-9.20203897426498,26.159672302207014,43.43891402714932,-13.16935345644621,11.130462246438144,8,4.5500030517578125,5.4499969482421875,22.762500762939453,22.775001525878906,5.1999969482421875,1,0.019811282367826255,1.3106811650025185,154.75,-1.2193870639763458,163.0,1.1999997508769134,157.5,0.019811282367826255
2946,2011-08-10,159.0,172.1999969482422,159.0,169.5,34981.0,0.0,-1.5142851329985119,-1.1666666666666667,31.85840729691634,38.21346060398893,17.59021600788074,21.016277219916674,23.00672070218411,18.86943096366622,12.916360175348535,13.199996948242188,-5.183559823542282,-18.982501220703114,-42.76379272866336,4.798790287257134,-30.873146974683237,-7.09185546672299,22.14689851803044,51.06382978723404,-9.199860982719741,11.89064575398013,8,4.5500030517578125,5.4499969482421875,24.599998474121094,22.775001525878906,10.899993896484375,2,0.02515723270440251,4.020613496932516,159.0,1.3106811650025185,154.75,-1.2193870639763458,163.0,0.02515723270440251
2947,2011-08-11,163.0,165.35000610351562,155.60000610351562,162.6999969482422,15068.0,0.02515723270440251,2.899988098180853,-0.02857171921502976,32.34823965754018,37.326684388065175,11.350652930267131,16.10952873710292,18.660349912968968,15.068289809786336,14.306557769662392,9.75,-5.826804097058442,-13.88250122070312,-38.32315641993685,10.558153978530612,-26.102828820319985,-1.6621736210862537,14.455146636588012,75.26882337909193,16.477852855944796,12.220327599616862,8,0.5500030517578125,1.3499984741210938,21.61249542236328,19.5,10.5,3,0.005521434947756809,-1.5142851329985119,159.0,4.020613496932516,159.0,1.3106811650025185,154.75,0.005521434947756809
2948,2011-08-12,166.89999389648438,169.0,159.1999969482422,165.0,15957.0,0.023926342923217048,2.2131125397103335,6.333248563145313,36.480354999662325,35.12144070781008,4.45454068376489,11.445645851016593,14.37156727899719,11.355127397164665,15.91982852758947,9.800003051757812,-6.594395943948342,-9.125006866455067,-33.70982441274526,15.45981067983513,-21.417415639600165,3.1674019066900314,7.158741009176595,85.7526787995926,27.555065442940105,12.2924087731451,8,-3.7249908447265625,-2.5499954223632812,17.712501525878906,15.600006103515625,1.45001220703125,4,-0.02965846093027602,2.899988098180853,163.0,-1.5142851329985119,159.0,4.020613496932516,159.0,-0.02965846093027602
2949,2011-08-15,168.85000610351562,172.9499969482422,168.4499969482422,172.0,9057.0,0.01168371646700428,-1.2784739712903874,-1.6578968502545817,38.695331919887884,32.74837611483629,-1.0027766947790724,8.917143191438242,12.092542557923537,9.586022120235953,17.082203311562928,6.0500030517578125,-7.300670181027556,-6.517494964599621,-31.132837937639408,18.097848008440167,-18.825166451119514,5.790176521920273,-33.850006103515625,89.19633419122984,30.18118703596734,12.30767148651989,8,-6.225006103515625,-4.500007629394531,15.83749008178711,13.649993896484375,2.8499908447265625,0,-0.056559092132357214,2.2131125397103335,166.89999389648438,2.899988098180853,163.0,-1.5142851329985119,159.0,-0.056559092132357214
2950,2011-08-16,171.0500030517578,171.0500030517578,165.0500030517578,170.5,15128.0,0.013029297416154328,20.8180607573866,-0.17460448173301427,39.898262938141144,32.77203560162453,-6.863983971798746,6.316411740636511,9.596820693192058,7.573578005548825,18.392105181106615,6.0,-8.632417054875589,-3.8574981689453125,-28.43248231346365,20.717485975573027,-16.144990241204482,8.429993903313857,-35.291003112792964,89.04902075460248,30.75514452880283,12.287492072259168,8,-12.550003051757812,-6.950004577636719,13.637493133544922,11.449996948242188,1.1999969482421875,1,-0.05583164502410498,-1.2784739712903874,168.85000610351562,2.2131125397103335,166.89999389648438,2.899988098180853,163.0,-0.05583164502410498
2951,2011-08-17,171.5,173.64999389648438,166.0,169.5500030517578,14768.0,0.002630791816507827,1.4480040234473228,3.5454293244555415,40.31792519313829,34.69117278619267,-9.504962614863729,5.374047220578348,8.925989936504436,7.2996875258498335,19.653857687429642,7.649993896484375,-10.718279048940644,-2.9200012207031136,-27.35163479555206,21.51163235414583,-15.135818008127586,9.295815566721359,-34.997180120849606,88.0886684182585,30.445535029824242,12.215816787424478,8,-17.175003051757812,-7.9499969482421875,13.474998474121094,11.0,-4.5,2,-0.04256561546214466,20.8180607573866,171.0500030517578,-1.2784739712903874,168.85000610351562,2.2131125397103335,166.89999389648438,-0.04256561546214466
2952,2011-08-18,164.10000610351562,173.0,160.5,171.6999969482422,12558.0,-0.043148652457634884,1.4509811254706664,-3.8974373019288704,32.82759041621766,34.78607853125672,-1.1960837924093255,12.015755271710617,16.021055820028096,14.831351774005896,21.3773199949393,12.5,-13.251844641164638,-9.447495269775402,-34.052747893972935,15.157757354422131,-21.75012158187417,2.8551310423233645,-26.111299263671867,33.910105121991144,-19.87225844912671,12.302626312098761,8,-9.775009155273438,-0.5500030517578125,21.674991607666016,18.399993896484375,-1.25,3,0.0353442265523749,1.4480040234473228,171.5,20.8180607573866,171.0500030517578,-1.2784739712903874,168.85000610351562,0.0353442265523749
2953,2011-08-19,159.0,163.4499969482422,156.0,161.0,13752.0,-0.03107864664123472,1.1594213154414659,0.2631582117480771,29.25706654456961,34.87432567189817,3.6619453102715624,15.874027273233935,20.837626727591328,19.999581007455106,23.115401906753387,8.100006103515625,-14.730994823634745,-13.242501068115246,-38.035736920116676,11.550734783886185,-25.63911899411596,-0.8458831421145305,-19.58484167789061,16.997173016572866,-31.24712121969494,12.39661792600071,8,-4.6750030517578125,4.5500030517578125,27.137496948242188,23.5,7.1999969482421875,4,0.09119496855345921,1.4509811254706664,164.10000610351562,1.4480040234473228,171.5,20.8180607573866,171.0500030517578,0.09119496855345921
2954,2011-08-22,158.4499969482422,162.85000610351562,158.4499969482422,159.3000030517578,6540.0,-0.0034591386903006782,-9.35288837827164,0.4250030517578125,29.334209900569434,34.5574876518492,5.355137218115459,15.124160476050122,21.214463878697302,20.605721176232464,24.947411924808254,4.4000091552734375,-13.377154618400994,-12.47500381469726,-37.25900865995496,12.309001030560438,-24.86700623732611,-0.08300139206841095,-17.665445203157788,13.88100733978266,-29.02119187803849,12.392002422628854,8,6.1750030517578125,5.100006103515625,27.862499237060547,24.050003051757812,13.150009155273438,0,0.06248033667370323,1.1594213154414659,159.0,1.4509811254706664,164.10000610351562,1.4480040234473228,171.5,0.06248033667370323
2955,2011-08-23,161.75,164.64999389648438,160.0500030517578,161.0500030517578,5993.0,0.02082677889123441,-2.4074044770467995,-0.8235199080888953,37.326513506645206,35.165055008485744,2.778425711480139,10.607764591316993,17.660014231599035,17.360058765120783,26.895087571140518,6.1999969482421875,-12.773706317599306,-8.057500457763666,-32.35086750328804,16.23586658776071,-20.20418398052584,4.089183064998508,-19.65083056885959,32.57791494843133,-14.608227029409328,12.146683522762187,8,2.875,1.8000030517578125,24.04999542236328,20.75,11.149993896484375,1,0.06151466428588681,-9.35288837827164,158.4499969482422,1.1594213154414659,159.0,1.4509811254706664,164.10000610351562,0.06151466428588681
2956,2011-08-24,166.10000610351562,166.4499969482422,162.9499969482422,164.0,5575.0,0.026893391675521627,1.5000108991825614,3.0000217983651227,58.39844145811999,38.05952187521683,-0.5124168772662188,5.031104186618194,13.007373071703626,13.04792720578979,28.967165900142845,4.6999969482421875,-10.966396313996086,-2.7649948120117074,-26.02544553906074,20.495455915037326,-14.395220175536224,8.86523055151281,-22.73880369376147,59.41180060891544,6.800367608395547,11.630225363524511,8,-1.2750091552734375,-2.5500030517578125,19.64999008178711,16.399993896484375,5.899993896484375,2,0.03702584991268232,-2.4074044770467995,161.75,-9.35288837827164,158.4499969482422,1.1594213154414659,159.0,0.03702584991268232
2957,2011-08-25,165.35000610351562,171.5,162.5,165.0,9388.0,-0.004515352031550179,-2.364482142959004,0.16666908868963715,52.52960762748723,39.84277216719738,0.6772025995696538,4.470580671979121,13.480080671897554,13.795898961790158,30.682159535436554,9.0,-9.58040849198079,-2.5374954223632926,-24.571463388664142,19.496472543937557,-13.554479405513717,8.479488560787132,-20.777252034292246,60.32262002268145,5.5339776359458455,11.01698398315042,8,-0.5250091552734375,-1.8000030517578125,20.39999008178711,17.149993896484375,4.149993896484375,3,0.009978795497905368,1.5000108991825614,166.10000610351562,-2.4074044770467995,161.75,-9.35288837827164,158.4499969482422,0.009978795497905368
2958,2011-08-26,165.5500030517578,168.9499969482422,161.25,166.4499969482422,14665.0,0.0012095369873585948,1.6101711572381046,-2.5713662917429594,64.06250062088156,42.66134646730779,0.2967807375816278,2.5546706795963416,13.112230861114313,13.574258808845002,31.95011407494678,7.6999969482421875,-8.07191164846438,-1.1649986267089787,-20.837774231953688,18.50777697853573,-11.001386429331319,8.671389175913362,-19.814159389444,54.406164315488546,-4.606677716293213,9.836387802622347,8,-0.725006103515625,-2.0,20.187496185302734,16.949996948242188,-4.850006103515625,4,-0.016309253388524847,-2.364482142959004,165.35000610351562,1.5000108991825614,166.10000610351562,-2.4074044770467995,161.75,-0.016309253388524847
2959,2011-08-29,169.14999389648438,169.14999389648438,162.89999389648438,168.0500030517578,7945.0,0.02174564046127525,10.3637309436946,-1.2222203384083279,63.44370052514487,45.27750619919709,-3.6388452477064277,-2.87833159435678,9.48753184315143,10.01804686961691,33.05420276384315,6.25,-6.711673285427963,3.5049926757812386,-12.738288378000561,19.74827372956304,-4.616647851109661,11.626633202672139,-22.297584224803728,79.47592375667489,17.729154325496857,8.121640526890898,8,-4.3249969482421875,-5.5999908447265625,16.462505340576172,13.350006103515625,-7.0,0,-0.01744012447347476,1.6101711572381046,165.5500030517578,-2.364482142959004,165.35000610351562,1.5000108991825614,166.10000610351562,-0.01744012447347476
2960,2011-08-30,169.4499969482422,169.4499969482422,165.14999389648438,167.85000610351562,12625.0,0.0017735918568309028,4.375034570891786,1.454549237747784,63.73192655730868,47.87906190632714,-4.682044078921791,-5.039450860906129,9.101321408624102,9.773592065252558,34.8515163103926,4.3000030517578125,-5.83699151297094,4.822496032714838,-6.996913461131896,16.641905526561573,-1.0872087142085434,10.73220077963822,-21.5256839075694,79.99997022675305,16.203681517385704,5.909704746923373,8,-4.9499969482421875,-5.899993896484375,14.78750228881836,13.050003051757812,-1.8499908447265625,1,0.012688162844465278,10.3637309436946,169.14999389648438,1.6101711572381046,165.5500030517578,-2.364482142959004,165.35000610351562,0.012688162844465278
2961,2011-08-31,174.8000030517578,174.8000030517578,168.25,169.0,20541.0,0.03157277190833918,1.2586205535780526,3.6250226498946185,64.97461968251656,51.45095404702701,-10.632877932706776,-11.307880735005511,3.678753163991729,4.497235996535835,36.096792011806365,6.5500030517578125,-5.109883162626346,10.387502288818354,-0.438095890384119,21.213100468020826,4.974703199217117,15.80030137841959,-25.846662776852554,100.0,36.09942428825772,5.412799089601236,8,-9.400001525878906,-11.25,9.437496185302734,7.6999969482421875,-7.100006103515625,2,-0.010869617403329479,4.375034570891786,169.4499969482422,10.3637309436946,169.14999389648438,1.6101711572381046,165.5500030517578,-0.010869617403329479
2962,2011-09-01,173.6999969482422,175.5,169.10000610351562,175.0,15699.0,-0.006292940985761386,4.565204699700796,-0.22413833926584217,59.289616233340936,54.78790401244605,-8.971338096247223,-9.41467866783637,4.772513687948162,5.703564422198895,34.669325289973784,6.399993896484375,-4.641934272201979,8.477496337890614,-2.5918773356533222,19.54687001143455,2.9428095011186315,14.012183174662596,-23.195856906725766,87.36839963678729,25.148352462217247,5.534686836771972,9,-6.724998474121094,-10.149993896484375,10.250003814697266,8.800003051757812,-4.6999969482421875,3,-0.009786971664419442,1.2586205535780526,174.8000030517578,4.375034570891786,169.4499969482422,10.3637309436946,169.14999389648438,-0.009786971664419442
2963,2011-09-02,172.1999969482422,172.6999969482422,168.5500030517578,172.6999969482422,9758.0,-0.008635578735484706,15.5999755859375,0.3846144817305774,54.633457809564455,57.59893155788994,-6.036847685800524,-7.578660305548368,6.247097212577074,7.28308319299731,32.567618924648386,5.149993896484375,-4.2799738524931,6.517496490478521,-4.92146148775015,17.956454468707193,0.7980175013641713,12.236975479592871,-19.696188110047075,73.80951227605316,14.38207576110237,5.719478989114341,9,-4.424995422363281,-8.649993896484375,11.750003814697266,10.300003051757812,-3.6999969482421875,4,-0.015679425064413444,4.565204699700796,173.6999969482422,1.2586205535780526,174.8000030517578,4.375034570891786,169.4499969482422,-0.015679425064413444
2964,2011-09-05,163.89999389648438,169.5,161.6999969482422,169.5,12774.0,-0.04819978628833843,1.7857123394422918,11.20001220703125,41.538453759746204,58.0669249193456,3.4839073969077674,1.519911435129302,14.424712995675037,15.605568049932856,30.613222196478446,10.5,-2.826247668955034,-2.240006256103527,-12.510126454223581,8.030113942016527,-7.37506635516354,2.895053842956486,-9.556489765344878,15.94200334587576,-38.096945454094644,5.1350600990600235,9,4.475006103515625,-0.3499908447265625,21.20000457763672,18.600006103515625,6.100006103515625,0,-0.01952408216844248,15.5999755859375,172.1999969482422,4.565204699700796,173.6999969482422,1.2586205535780526,174.8000030517578,-0.01952408216844248
2965,2011-09-06,162.14999389648438,164.3000030517578,160.25,162.39999389648438,4528.0,-0.010677242618479021,-1.000007535227187,0.0446428084860573,39.26520990549015,55.94101030238673,5.919066482322734,3.7081181479021836,15.994005303789663,17.310620097352967,27.831850393011027,4.0500030517578125,-0.5243201104062223,-4.147505950927723,-14.046495020690628,5.751483118835182,-9.097000485809161,0.8019885839537153,-6.113970095836038,12.458976370389344,-35.73320635324231,4.949494534881452,9,5.725006103515625,1.0250091552734375,23.225006103515625,20.475006103515625,7.850006103515625,1,0.0,1.7857123394422918,163.89999389648438,15.5999755859375,172.1999969482422,4.565204699700796,173.6999969482422,0.0
2966,2011-09-07,163.0,165.0,161.5,161.5,15722.0,0.005242097659641454,-3.6666666666666665,-6.0,48.51350649157839,55.494776842841304,5.121679770303018,3.3446278340163076,15.029083203228737,16.42653922682362,26.83473098662763,3.5,1.9660064037431653,-3.497499847412115,-12.926150787206552,5.931151092382322,-8.21182531730932,1.2168256224850893,-5.406858103403522,18.0327868852459,-30.645500834602554,4.714325469897219,9,4.875,-0.375,22.450000762939453,19.625,7.75,2,0.028220896340586554,-1.000007535227187,162.14999389648438,1.7857123394422918,163.89999389648438,15.5999755859375,172.1999969482422,0.028220896340586554
2967,2011-09-08,163.89999389648438,166.0,160.60000610351562,166.0,15280.0,0.005521434947756809,4.142836382660253,-1.4000040690104167,57.469498721146714,54.7622210762041,4.4637859883859505,2.651457955754097,13.844953432443162,15.462230371702105,25.520821624860023,5.399993896484375,3.4843302581671196,-2.642505645751953,-12.009260525230133,6.724249233726226,-7.325883085491029,2.0408717939871224,-4.874303351615623,29.317227238354597,-22.403179445439356,4.683377439739084,9,3.975006103515625,-5.399993896484375,21.162506103515625,19.175003051757812,8.800003051757812,3,0.023184888305473716,-3.6666666666666665,163.0,-1.000007535227187,162.14999389648438,1.7857123394422918,163.89999389648438,0.023184888305473716
2968,2011-09-09,161.9499969482422,163.6999969482422,159.25,163.0,5881.0,-0.011897480298100338,2.632655094884874,0.5,55.11695723792816,53.837027377624466,6.536837581425829,4.439199417265428,15.43232822917713,17.361467821430892,24.685288541144935,4.649993896484375,3.060419057962008,-4.345002746582026,-13.931008061252442,5.2410025680883905,-9.13800540391722,0.44799991075316825,13.550003051757812,26.341433641387198,-28.91930091024014,4.793002657335203,9,5.4250030517578125,-6.6999969482421875,12.075004577636719,12.525001525878906,8.300003051757812,4,0.04353197397102093,4.142836382660253,163.89999389648438,-3.6666666666666665,163.0,-1.000007535227187,162.14999389648438,0.04353197397102093
2969,2011-09-12,159.3000030517578,161.0,155.5500030517578,159.6999969482422,6524.0,-0.01636303764384317,2.633331298828125,0.3809454608867511,46.34873811417757,51.90556199505435,8.540833760431838,6.679508952465085,17.584716567024714,19.91763320961701,24.462236645346735,6.399993896484375,3.002538356095613,-6.517496490478521,-16.510403526180284,3.475410545223241,-11.513950008329402,-1.5210429726276402,15.874996948242199,35.88517794381551,-21.32587179032013,4.9964535178508855,9,6.224998474121094,-4.0500030517578125,10.049995422363281,10.499992370605469,10.25,0,0.0577526476584751,2.632655094884874,161.9499969482422,4.142836382660253,163.89999389648438,-3.6666666666666665,163.0,0.0577526476584751
2970,2011-09-13,161.5,164.5500030517578,158.85000610351562,162.85000610351562,15661.0,0.013810401168212083,1.399998715049342,3.375066758220798,42.67514809289397,49.42784292954073,5.693241482429471,3.9287972222027463,14.815376379640043,17.624470863440507,23.771960115354123,5.6999969482421875,2.445467759657504,-3.839999389648426,-13.691827846928703,6.011829067631851,-8.76591361828855,1.0859148389916982,12.890000122070319,56.93778646742138,0.004905543410373525,4.925914228640134,9,4.025001525878906,-6.25,7.849998474121094,8.299995422363281,7.3000030517578125,1,0.05263157894736836,2.633331298828125,159.3000030517578,2.632655094884874,161.9499969482422,4.142836382660253,163.89999389648438,0.05263157894736836
2971,2011-09-14,164.1999969482422,165.3000030517578,160.5,161.25,9084.0,0.016718247357536686,-1.157306221818369,-2.185173045188417,48.275847869602515,48.204090889125354,1.4879866396004502,0.6891966638268059,11.49797193737777,14.790976419915978,23.34125059953445,4.8000030517578125,1.6873135605277412,-0.7750022888183707,-10.197455702587206,8.647451124950464,-5.486228995702788,3.936224418066047,9.436403291015637,82.77508538353598,25.185756422319315,4.711226706884425,9,-0.0749969482421875,1.3250045776367188,-0.1999969482421875,0.25,6.1500091552734375,2,0.03532279634320612,1.399998715049342,161.5,2.633331298828125,159.3000030517578,2.632655094884874,161.9499969482422,0.03532279634320612
2972,2011-09-15,169.89999389648438,171.0,166.35000610351562,166.9499969482422,20865.0,0.03471374576236386,-1.2409724494710872,1.0,55.598445134919544,48.31131170305369,-5.372726571796363,-4.8001043697683485,5.229236861202423,8.871115084547341,22.172666089493674,6.8000030517578125,0.9809833473975118,4.634995269775402,-5.028015605464105,14.29800614501491,-0.19651016784436592,9.46650070739517,3.0129504552734545,92.88021798838751,33.447042896666275,4.831505437619757,9,-6.624992370605469,-4.374992370605469,-5.899993896484375,-5.4499969482421875,0.5,3,0.005002979011485387,-1.157306221818369,164.1999969482422,1.399998715049342,161.5,2.633331298828125,159.3000030517578,0.005002979011485387
2973,2011-09-16,173.5,173.5,169.75,171.6999969482422,22896.0,0.02118897135281239,3.1666596024244478,0.6101711572381046,55.59846257414356,49.87353490465339,-9.799451576280262,-7.650345876762458,1.0261230248503068,5.114654412241805,20.509843039772285,3.75,-0.18633324875906965,7.510001373291004,-2.347701902578649,17.367704649160657,2.5811497353561776,12.43885301122583,-17.949996948242188,100.0,41.32159461873159,4.9288516379348275,9,-8.974998474121094,-7.974998474121094,-9.549999237060547,-9.050003051757812,-5.8000030517578125,4,-0.004610968598027787,-1.2409724494710872,169.89999389648438,-1.157306221818369,164.1999969482422,1.399998715049342,161.5,-0.004610968598027787
2974,2011-09-19,168.35000610351562,171.25,167.39999389648438,170.0500030517578,9546.0,-0.02968296193939124,-1.1388795876760578,-0.9444411477980758,48.741429151551905,50.92644815421581,-4.416257402178189,-1.8136251865553845,5.486224068401384,10.087036968196912,18.869565959888902,6.100006103515625,-1.174715999181359,1.865007019042963,-7.373305561239391,11.103319599325317,-2.754149271098214,6.48416330918414,-12.44100311279297,64.84644339872222,8.4988655708204,4.619156290141178,9,-3.8250045776367188,-2.8250045776367188,-4.587505340576172,-3.9000091552734375,-1.850006103515625,0,0.011285974621920047,3.1666596024244478,173.5,-1.2409724494710872,169.89999389648438,-1.157306221818369,164.1999969482422,0.011285974621920047
2975,2011-09-20,171.6999969482422,172.35000610351562,168.0500030517578,168.9499969482422,6563.0,0.01989896479520592,1.1234486967922779,-1.6176499627505363,46.282964670582,50.6786101741051,-7.005859946137235,-4.616665601300781,1.6547995127920672,6.534000418045707,17.341659871514576,4.3000030517578125,-1.832201222289882,4.7174980163574105,-4.518830215688666,13.953826248403487,0.09933390033438627,9.335662132380435,-15.439174017333983,86.15382267878606,33.86862015289285,4.618164116023034,9,-7.174995422363281,-6.174995422363281,-8.21249771118164,-7.25,-3.6999969482421875,1,-0.012521805094338312,-1.1388795876760578,168.35000610351562,3.1666596024244478,173.5,-1.2409724494710872,169.89999389648438,-0.012521805094338312
2976,2011-09-21,172.25,173.8000030517578,170.8000030517578,173.4499969482422,6267.0,0.003203279333334086,2.157879520394478,-0.4363625266335227,48.238155891879465,49.65290541529763,-6.823308126871865,-4.935340314013274,0.684303555661387,5.819611194987459,15.914368278989283,3.0,-1.211952865065598,4.960001373291021,-4.557826872049617,14.47782961863166,0.2010872506207022,9.71891549596134,-15.644393527709951,79.19458138672752,30.052248199004623,4.758914122670318,9,-7.5749969482421875,-6.724998474121094,-10.950000762939453,-7.8000030517578125,-3.75,2,-0.020029009859170888,1.1234486967922779,171.6999969482422,-1.1388795876760578,168.35000610351562,3.1666596024244478,173.5,-0.020029009859170888
2977,2011-09-22,167.0,170.0,165.5500030517578,169.0,6938.0,-0.030478955007256947,1.2249984741210938,1.6666709052299633,44.20935476361609,48.44094958481851,-1.2151099691680542,0.46863847333270314,5.476373459891988,10.862649099711575,15.366714422693716,6.6999969482421875,-0.3982781366765664,-0.3724983215332145,-9.848033725182432,9.103037082116003,-5.110266023357809,4.36526938029138,-9.706617664531251,17.57572058475379,-27.271289715943418,4.737767701824603,9,-2.3249969482421875,-1.4749984741210938,-8.0625,-2.5500030517578125,0.5500030517578125,3,0.020059916787518617,2.157879520394478,172.25,1.1234486967922779,171.6999969482422,-1.1388795876760578,168.35000610351562,0.020059916787518617
2978,2011-09-23,162.85000610351562,169.64999389648438,161.0,169.4499969482422,10927.0,-0.0248502628531998,1.471432214861657,3.2999954223632812,48.71167045484331,48.703497622670255,3.4374618781748154,4.644088847781262,9.141398369035642,14.823357427784856,14.87574718012814,8.649993896484375,-0.22074778207525014,-4.387492370605457,-14.047495212603991,5.272510471393076,-9.21749379160471,0.4425090503937952,-4.896358939395327,14.453169237811746,-32.643554296217914,4.830001420999266,9,3.4749984741210938,2.6749954223632812,-3.912506103515625,1.5999908447265625,-1.0,4,0.04636160583358895,1.2249984741210938,167.0,2.157879520394478,172.25,1.1234486967922779,171.6999969482422,0.04636160583358895
2979,2011-09-26,166.1999969482422,167.3000030517578,160.5,160.5,4159.0,0.02057102068879968,-1.3859672605105005,-0.8636370992539366,54.78159013665186,50.04865784975446,1.3065644724145216,1.1191387713446375,5.401454549960135,11.304034358359843,14.40764471101113,6.8000030517578125,-0.3885326471090025,-0.8900016784668026,-10.517079798744334,8.737076441810729,-5.703540738605568,3.923537381671963,-7.61249554861638,42.85711007779686,-8.264928609010944,4.813539060138768,9,0.9500045776367188,-0.6749954223632812,-7.2624969482421875,-1.75,-3.649993896484375,0,0.009025270923844309,1.471432214861657,162.85000610351562,1.2249984741210938,167.0,2.157879520394478,172.25,0.009025270923844309
2980,2011-09-27,171.60000610351562,172.8000030517578,167.0,167.0,8535.0,0.03249103041172208,-1.5217371113160356,0.8070190467267203,59.16845716278701,51.25894777121941,-2.805076574583154,-4.333731002310685,-0.27738262514805,5.735634001212873,13.651868784132393,6.600006103515625,-0.16426840018567646,4.402507019042957,-5.38225509549514,14.187269133581054,-0.4898740382261053,9.29488807631202,-12.404004637804547,83.45867335758678,26.988175322929678,4.892381057269054,9,-4.450004577636719,-6.075004577636719,-7.512504577636719,-7.1500091552734375,-7.20001220703125,1,-0.029720314231452383,-1.3859672605105005,166.1999969482422,1.471432214861657,162.85000610351562,1.2249984741210938,167.0,-0.029720314231452383
2981,2011-09-28,172.89999389648438,173.25,170.0500030517578,171.5500030517578,6221.0,0.007575686169757789,2.1219435946676195,0.29347588119389917,59.51375066535477,51.693981719045546,-3.063330208064798,-6.095901154473921,-1.8790792170696875,4.216421404535765,13.600757710836369,3.1999969482421875,0.7362000041508452,5.797495269775396,-3.7094255837801313,15.304416123330924,1.0440348429976325,10.55095569655316,-13.11983236733144,97.25485409007352,35.8067744052143,4.7534604267777665,9,-5.749992370605469,-7.374992370605469,-8.812492370605469,-8.449996948242188,-8.349990844726562,2,-0.028340046671245234,-1.5217371113160356,171.60000610351562,-1.3859672605105005,166.1999969482422,1.471432214861657,162.85000610351562,-0.028340046671245234
2982,2011-09-29,172.0,172.5,169.1999969482422,170.8000030517578,5525.0,-0.005205285877703414,2.000006935822831,0.8888926565166774,60.86487891767735,52.2791390905493,-2.0496682954942287,-5.61782573115741,-1.307144183810749,5.066168505313954,13.68529579512107,3.6999969482421875,1.6832478656872922,4.982501220703114,-4.303893702346016,14.268896143752244,0.3393037591785628,9.625698682227664,-11.659044809942884,90.19607843137256,23.30313694675739,4.6431974615245615,9,-4.849998474121094,-6.474998474121094,-7.8125,-7.5500030517578125,-11.800003051757812,3,-0.02034883720930236,2.1219435946676195,172.89999389648438,-1.5217371113160356,171.60000610351562,-1.3859672605105005,166.1999969482422,-0.02034883720930236
2983,2011-09-30,169.5,172.5,167.8000030517578,171.8000030517578,13677.0,-0.014534883720930258,1.5405409863784265,-1.9166740841524357,61.062912935128246,53.648192844280004,-0.19750804823229373,-3.5104570622293068,0.7145381531614134,7.507260978207256,13.779648666690946,4.6999969482421875,2.231405642033053,2.6175010681152457,-6.427025005775192,11.662027142005684,-1.9047619688299733,7.139764105060465,-8.620682895474857,70.58823529411765,-0.2176034399196567,4.522263036945215,9,-2.3499984741210938,-3.9749984741210938,-5.3125,-5.0500030517578125,-6.850006103515625,4,-0.01150440677429021,2.000006935822831,172.0,2.1219435946676195,172.89999389648438,-1.5217371113160356,171.60000610351562,-0.01150440677429021
2984,2011-10-04,160.6999969482422,166.5,158.0500030517578,166.10000610351562,10089.0,-0.051917422134264424,1.7258068088688063,2.3478269522931274,49.24098333837617,53.97686158514603,8.273242673312382,5.309751990263123,8.933776338246929,16.21415083461352,13.547859110347964,11.449996948242188,1.8099754378510227,-6.022502136230457,-15.396400858906759,3.351396586445844,-10.709451497568608,-1.3355527748923066,13.100006103515625,17.43417387192854,-52.848686957867926,4.686949361338152,10,5.225006103515625,4.825004577636719,3.4875030517578125,3.75,-2.4499969482421875,1,0.007156248768591,1.5405409863784265,169.5,2.000006935822831,172.0,2.1219435946676195,172.89999389648438,0.007156248768591
2985,2011-10-05,162.14999389648438,163.75,158.35000610351562,159.9499969482422,7740.0,0.009023005449771082,-1.0000056514257134,-0.40740615154212406,48.007770272775126,53.95126318302333,5.9520366461154595,4.068341000591715,6.930455947485768,14.732016851023701,13.157135583045543,5.399993896484375,1.0960201766684747,-4.57250518798827,-13.946403910664571,4.801393534688032,-9.25945454932642,0.11444417334988088,11.33500915527344,26.973629394055294,-40.005265073263615,4.686949361338152,10,3.5000076293945312,3.3750076293945312,2.037506103515625,2.3000030517578125,-8.599990844726562,2,0.002466908235154275,1.7258068088688063,160.6999969482422,1.5405409863784265,169.5,2.000006935822831,172.0,0.002466908235154275
2986,2011-10-06,167.60000610351562,167.6999969482422,163.5,164.9499969482422,7937.0,0.033610930694887964,1.9473757475492164,1.2045512869419264,47.753917367667206,54.34510347236234,-0.25361323857950424,-1.0744690858285537,0.9516396474202224,9.317158986849819,12.6198138324484,5.5500030517578125,1.2000193069296472,0.6475067138671875,-8.566183424367523,9.861196852101898,-3.9593383552501678,5.254351782984543,5.576296948242202,66.09000047518731,2.2888261712658817,4.606845069117358,10,-1.9500045776367188,-2.0750045776367188,-3.5750045776367188,-3.1500091552734375,-7.0,3,-0.019093150897946942,-1.0000056514257134,162.14999389648438,1.7258068088688063,160.6999969482422,1.5405409863784265,169.5,-0.019093150897946942
2987,2011-10-07,167.6999969482422,168.9499969482422,165.10000610351562,165.10000610351562,9337.0,0.0005966040637541692,-1.9615418473763593,0.9811252310403004,43.920327952233876,53.812732083183505,-0.2725264353452985,-0.9224720811147904,0.31471581158263007,9.194182419151673,12.144970670749059,3.8499908447265625,1.1673770073801677,0.5574974060058651,-8.54723092001774,9.66222573202947,-3.994866757005923,5.109861569017653,5.173780103515639,66.78197878552685,7.247428556008671,4.552364163011796,10,-2.0499954223632812,-2.1749954223632812,-3.224994659423828,-3.25,-8.449996948242188,4,-0.018783505985730975,1.9473757475492164,167.60000610351562,-1.0000056514257134,162.14999389648438,1.7258068088688063,160.6999969482422,-0.018783505985730975
2988,2011-10-10,169.0,169.0,165.60000610351562,166.0500030517578,7467.0,0.00775195632328507,1.3050829923809426,1.134618206146966,50.74115650898198,53.36379501344241,-0.6799106975374514,-1.7573246883019351,-1.650360150650215,7.8785197431492975,11.487418783495595,3.399993896484375,0.9917010895358942,1.5050003051757699,-7.2940363357690785,10.304036946120618,-2.8945180152966543,5.904518625648194,3.577301571757829,100.0,39.43802627180864,4.399518320472429,10,-3.3499984741210938,-4.3249969482421875,-3.737499237060547,-4.5500030517578125,-7.6999969482421875,0,-0.05207102397489827,-1.9615418473763593,167.6999969482422,1.9473757475492164,167.60000610351562,-1.0000056514257134,162.14999389648438,-0.05207102397489827
2989,2011-10-11,168.5,170.0,167.85000610351562,169.64999389648438,3339.0,-0.00295857988165682,1.3243100575708089,-0.3898288427618954,46.097563244912955,51.91147346701195,0.20188523075452736,-0.561534644586402,-1.8849243435821563,8.362188638551146,10.325331032310213,2.149993896484375,1.4231487549162694,0.5450004577636776,-7.3674085310859425,8.457409446613298,-3.4112040366611325,4.501204952188488,3.7867556013578394,87.1244567737271,28.568685787910432,3.9562044944248065,10,-2.8499984741210938,-3.8249969482421875,-2.8374977111816406,-4.0500030517578125,-9.949996948242188,1,-0.03471813711285232,1.3050829923809426,169.0,-1.9615418473763593,167.6999969482422,1.9473757475492164,167.60000610351562,-0.03471813711285232
2990,2011-10-12,170.0,170.64999389648438,167.25,168.0,11734.0,0.008902077151335286,1.0606099839088539,-1.7391396651009738,47.31823482468208,50.556416151381654,-1.7309740034363301,-1.4673153289463698,-4.093025087029844,6.848027402144226,9.668493685489986,3.399993896484375,1.9879775413757272,1.6200004577636662,-5.725345850068493,8.965346765595825,-2.052672696152399,5.2926736116797315,2.0020205503658417,90.90916851266161,33.51973864556503,3.672673153916073,10,-4.724998474121094,-5.3249969482421875,-4.037498474121094,-5.5500030517578125,-13.199996948242188,2,-0.0691176470588235,1.3243100575708089,168.5,1.3050829923809426,169.0,-1.9615418473763593,167.6999969482422,-0.0691176470588235
2991,2011-10-13,170.0,171.25,169.0500030517578,169.10000610351562,7971.0,0.0,-3.399993896484375,0.4499969482421875,54.08719549969441,49.803340216050216,-2.4424480656335277,-1.0651238174925766,-4.470779676492498,6.816158437018032,9.063414404772127,2.1999969482421875,2.028368014930919,1.330000305175787,-5.774512891107264,8.434513501458838,-2.2222562929657386,4.882256903317312,1.7229802003936925,79.67477657637093,16.536634405026234,3.552256598141528,10,-4.724998474121094,-5.3249969482421875,-4.474998474121094,-5.5500030517578125,-13.0,3,-0.09676468793083637,1.0606099839088539,170.0,1.3243100575708089,168.5,1.3050829923809426,169.0,-0.09676468793083637
2992,2011-10-14,170.75,172.0,169.8000030517578,171.5,6356.0,0.004411764705882337,1.5142822265625,-0.8333389847750161,61.86185704571407,49.8921117838931,-3.7866098128375256,-1.842652136416774,-4.901268389240528,6.02635178373356,9.277166745298722,2.1999969482421875,1.390620717095743,2.0374999999999943,-5.108045566536333,9.183045566536322,-1.5352727832681694,5.610272783268158,-12.699996948242188,80.46873137353074,10.71075270387226,3.5727727832681704,10,-5.724998474121094,-6.0749969482421875,-5.5,-6.3000030517578125,-16.800003051757812,4,-0.059443595294198404,-3.399993896484375,170.0,1.0606099839088539,170.0,1.3243100575708089,168.5,-0.059443595294198404
2993,2011-10-17,172.6999969482422,173.8000030517578,170.0,170.0,7723.0,0.011420187105371626,-1.814820256913087,-3.5999959309895835,60.18808972361018,51.108456937807986,-5.850158127798068,-4.064020779907054,-6.679815850771973,3.983614599436237,9.746087345320245,3.8000030517578125,0.6306764650609296,4.0274971008300895,-3.01339664139914,11.06839084305932,0.5070502297154746,7.547943971944704,-14.370993957519545,83.20602151138817,9.630304394820058,3.520446871114617,10,-6.624992370605469,-8.024993896484375,-9.512496948242188,-8.25,-18.699996948242188,0,-0.07788070171346395,1.5142822265625,170.75,-3.399993896484375,170.0,1.0606099839088539,170.0,-0.07788070171346395
2994,2011-10-18,170.25,172.0,167.0500030517578,170.0,4752.0,-0.014186433072007842,1.6399983723958333,0.0925926972483286,47.66838176618356,51.07074710374225,-2.126674392587603,-1.543519756723839,-3.8173408283345225,6.292152315563612,10.094057366833006,5.649993896484375,-0.24136205956313006,1.4825004577636776,-5.591266988538081,8.556267904065436,-2.0543832653872016,5.019384180914557,-11.302157006835955,47.40736219618056,-23.888881151585153,3.5368837231508774,10,-1.5999984741210938,-5.5749969482421875,-8.9375,-5.8000030517578125,-16.25,1,-0.05256973244195118,-1.814820256913087,172.6999969482422,1.5142822265625,170.75,-3.399993896484375,170.0,-0.05256973244195118
2995,2011-10-19,169.5500030517578,172.4499969482422,168.4499969482422,172.0,5469.0,-0.004111582662215452,1.388066227880389,-9.79998779296875,44.091724997241585,50.663836840361625,-0.29792736182071167,-1.0675894990387746,-2.8415065919137703,6.893883313853337,10.595310494119875,4.0,-1.0014153622324784,0.8900032043457031,-6.060392921724542,7.8403993304159485,-2.5851948586894196,4.365201267380826,-10.00807365625002,37.03703703703704,-29.696045862735176,3.4751980630351205,10,-0.09999847412109375,-3.625,-9.16250228881836,-5.100006103515625,-14.100006103515625,2,-0.06487761605431575,1.6399983723958333,170.25,-1.814820256913087,172.6999969482422,1.5142822265625,170.75,-0.06487761605431575
2996,2011-10-20,168.8000030517578,170.5,167.0,167.89999389648438,4979.0,-0.004423473821885127,-1.5925955229532007,-0.3673511332000523,44.326245931665504,50.70893883807625,0.7154279535655519,-0.6211538089422106,-1.818697201917871,7.407731152033108,11.43004314305589,3.5,-0.4219933840113299,0.31250305175780113,-6.430905516671515,7.055911620187118,-3.0592012324568714,3.6842073359724736,-8.687750710000017,26.470621234390602,-35.75395111645361,3.3717042842146605,10,0.9000015258789062,-2.875,-8.41250228881836,-4.350006103515625,-9.900009155273438,3,-0.07109004610811842,1.388066227880389,169.5500030517578,1.6399983723958333,170.25,-1.814820256913087,172.6999969482422,-0.07109004610811842
2997,2011-10-21,170.35000610351562,171.10000610351562,167.39999389648438,167.75,5094.0,0.009182482368099043,-1.2424191982244417,2.8888662835054166,51.55964422663416,50.799881917815384,-0.46839694873864346,-2.0103882331301293,-3.201206638549195,5.668907945167064,11.529211848175217,3.70001220703125,0.23925230775614637,1.6950057983398494,-5.059245128448367,8.449256725128066,-1.6821196650542731,5.072131261733972,-9.690243733357818,49.26477353050073,-11.410198489997285,3.3771254633941146,10,0.04999542236328125,-4.4250030517578125,-5.525005340576172,-5.9000091552734375,-8.45001220703125,4,-0.0783680987683869,-1.5925955229532007,168.8000030517578,1.388066227880389,169.5500030517578,1.6399983723958333,170.25,-0.0783680987683869
2998,2011-10-24,170.39999389648438,172.64999389648438,169.5,169.5,13278.0,0.0002934416858100253,-6.000033908650097,0.34615068605702076,76.2162295913528,54.14640040075315,-0.3340390927344572,-1.544959328172439,-3.205394293883927,5.388555862353712,10.953190310858881,3.149993896484375,0.5610903343402924,1.3674942016601506,-4.842709298409176,7.577697701729477,-1.7376075483745126,4.472595951694814,-9.214621899062564,60.17694813086384,-5.721174758619391,3.105101750034658,10,7.62939453125e-06,-4.4749908447265625,-5.999992370605469,-5.9499969482421875,-5.399993896484375,0,-0.09653754423392369,-1.2424191982244417,170.35000610351562,-1.5925955229532007,168.8000030517578,1.388066227880389,169.5500030517578,-0.09653754423392369
2999,2011-10-25,167.6999969482422,169.10000610351562,165.0500030517578,168.89999389648438,9928.0,-0.015845053080708382,4.062436223881593,-1.3333389847750161,64.05065149285153,56.00555780832754,2.503850021674964,1.3419797370302717,-0.552891448492602,7.862503377200937,10.5598215740333,5.3499908447265625,1.0555617223542413,-1.4075027465820256,-7.508951624444478,4.693946131280427,-4.458227185513238,1.6432216923491865,-6.010039708646929,34.868382747107354,-34.46822781292665,3.050724438931221,10,1.725006103515625,-1.774993896484375,-2.6749954223632812,-3.3499984741210938,3.1500091552734375,1,-0.08169348358706563,-6.000033908650097,170.39999389648438,-1.2424191982244417,170.35000610351562,-1.5925955229532007,168.8000030517578,-0.08169348358706563
3000,2011-10-26,166.5,167.39999389648438,162.8000030517578,166.5,12910.0,-0.007155616995106695,4.111135600691736,-0.0,46.45158622807898,55.15715677814804,3.5259525907171962,2.2559714316131476,0.5137647739661304,8.834363238038122,11.149420095484137,4.899993896484375,1.0378810029869499,-2.352499389648443,-8.441617133916253,3.7366183546193668,-5.397058261782348,0.6920594824854618,-4.3256409279182435,37.563455708418985,-30.854348406959588,3.044558872133901,10,1.8000030517578125,-0.5749969482421875,-1.4749984741210938,-2.1500015258789062,4.899993896484375,2,-0.07507507507507505,4.062436223881593,167.6999969482422,-6.000033908650097,170.39999389648438,-1.2424191982244417,170.35000610351562,-0.07507507507507505
3001,2011-10-27,168.0,172.3000030517578,167.5,172.3000030517578,7389.0,0.009009009009008917,1.2325579744859034,-100.0,50.88758411530964,53.93779311921422,1.9136594948552101,0.39005224130107763,-1.119401983789487,7.150155381640332,11.485630255890248,5.8000030517578125,1.3390565550185443,-0.6074996948242131,-6.397899775703962,5.182900386055536,-3.5026997352640876,2.2877003456156615,-5.360615168731215,52.791896258727334,-15.178790935153174,2.8952000404398808,10,0.3000030517578125,-2.0749969482421875,-2.9749984741210938,-3.6500015258789062,4.0,3,-0.07470239911760601,4.111135600691736,166.5,4.062436223881593,167.6999969482422,-6.000033908650097,170.39999389648438,-0.07470239911760601
3002,2011-10-28,168.5,168.85000610351562,166.35000610351562,167.64999389648438,7050.0,0.0029761904761904656,2.2257683447854935,-0.19767569773424887,48.44720261427997,52.63325010706642,1.1856126398656386,-0.40644185257309573,-1.5109438885619682,6.470178267326759,11.788233960797854,2.5,1.490521197250331,0.06750030517576988,-5.498401145865984,5.633401756217523,-2.715450420345121,2.850451030696661,-5.6999969482421875,57.86804310883012,-5.801184601542445,2.7829507255208807,10,-0.7750015258789062,-2.5749969482421875,-3.3999977111816406,-4.400001525878906,3.5,4,-0.05697332999119065,1.2325579744859034,168.0,4.111135600691736,166.5,4.062436223881593,167.6999969482422,-0.05697332999119065
3003,2011-10-31,167.5500030517578,168.60000610351562,165.5500030517578,167.89999389648438,5073.0,-0.005637964084523328,2.485687380655512,-0.4117509783506265,47.129913822273075,52.5734203355208,1.4843540264583623,0.4110505584465045,-0.2968781272874139,7.275958004957545,11.95614504795766,3.0500030517578125,1.2877033574736174,-0.7849967956543082,-6.340470134556114,4.770476543247497,-3.5627334651051967,1.9927398737965802,-4.310000000000002,50.0,-10.26019804845751,2.7777366694508987,10,0.17499542236328125,-1.625,-2.450000762939453,-4.0,2.25,0,-0.03372133125851451,2.2257683447854935,168.5,1.2325579744859034,168.0,4.111135600691736,166.5,-0.03372133125851451
3004,2011-11-01,161.85000610351562,164.39999389648438,160.0,164.10000610351562,8059.0,-0.03401967677960238,2.0877414657129396,6.428739591053756,30.36143160743306,51.04783218109764,6.557049417959831,6.536764078206716,5.624128653311857,12.85780363067073,11.240663492859698,7.5500030517578125,0.552494656788241,-6.542494201660162,-11.779937282654515,-1.3050511206658086,-9.161215742157339,-3.9237726611629853,11.949996948242188,15.040696296829273,-39.6347924125246,2.61872154049718,11,4.4749908447265625,4.0749969482421875,4.0749969482421875,1.6999969482421875,7.6999969482421875,1,0.01946242680071153,2.485687380655512,167.5500030517578,2.2257683447854935,168.5,1.2325579744859034,168.0,0.01946242680071153
3005,2011-11-02,162.5500030517578,164.0,160.6999969482422,161.14999389648438,7230.0,0.004324973258230669,-1.8695640636091633,-0.6222262912326388,32.6340125698473,49.74869514089561,5.31903376979713,6.185400024739948,5.0514470690905,11.985044479586463,10.486516425472725,3.3000030517578125,-0.2915598479535788,-5.862497711181646,-11.00170172806665,-0.7232936942966433,-8.432099719624148,-3.292895702739145,10.973999938964852,20.731726984355404,-29.509967103106632,2.5696020084425,11,3.774993896484375,3.375,3.7874984741210938,1.0,3.8000030517578125,2,0.051061229750423376,2.0877414657129396,161.85000610351562,2.485687380655512,167.5500030517578,2.2257683447854935,168.5,0.051061229750423376
3006,2011-11-03,164.39999389648438,165.25,158.8000030517578,160.5,9683.0,0.011381056967052272,1.30356782796824,2.7856917090821898,35.92013717372858,48.01097213501721,3.1058814683286187,4.304051175251345,3.2126584570937666,9.92499048868558,10.468439025731104,6.4499969482421875,-0.47535632067237543,-3.85250625610351,-9.28888072578826,1.5838682135812405,-6.570693490945899,-1.1343190212611205,8.853529034423843,55.72128501739198,8.918806068453563,2.7181872348423766,11,1.3250045776367188,1.5250091552734375,1.9375076293945312,-0.8499908447265625,0.850006103515625,3,0.04257907700658192,-1.8695640636091633,162.5500030517578,2.0877414657129396,161.85000610351562,2.485687380655512,167.5500030517578,0.04257907700658192
3007,2011-11-04,164.5500030517578,165.14999389648438,162.75,165.0,4729.0,0.0009124644820113215,5.4001139346096725,-0.11538401345905552,30.36143160743306,42.915994581248356,2.2871377828151367,4.117034976862726,3.1000040606367065,9.583616816511835,10.656404217125765,2.399993896484375,-0.5058045044696655,-3.544997406005848,-9.225794180050627,2.1357993680389313,-6.385395793028238,-0.7045990189834583,8.125379083984399,58.673451116616036,15.795178183748696,2.840398387022384,11,1.0,1.375,1.7874984741210938,-1.0,-2.1500091552734375,4,0.04527497301776928,1.30356782796824,164.39999389648438,-1.8695640636091633,162.5500030517578,2.0877414657129396,161.85000610351562,0.04527497301776928
3008,2011-11-07,160.1999969482422,163.89999389648438,159.75,159.75,7069.0,-0.026435770421392002,-17.444542402766945,-1.0,27.814541875478724,38.889760179318046,5.630191485642229,8.19407854887038,7.431140160358382,13.770905580003614,11.013756913776032,4.8000030517578125,-0.6211452464855824,-7.455003356933588,-14.118801080870469,-0.7912056329967072,-10.786902218902014,-4.123104494965162,11.920370024140652,21.70534199812163,-19.749065546732805,3.33189886196844,11,5.350006103515625,5.725006103515625,6.137504577636719,3.350006103515625,1.9000091552734375,0,0.07365794804334591,5.4001139346096725,164.5500030517578,1.30356782796824,164.39999389648438,-1.8695640636091633,162.5500030517578,0.07365794804334591
3009,2011-11-08,162.64999389648438,164.64999389648438,160.14999389648438,162.25,8909.0,0.015293364512570795,1.0454573828366127,0.8888813536333119,35.86062459781486,37.71298666484425,2.6692150801774233,5.568860851138197,4.874297107504617,11.222679199244766,11.500211279606187,4.5,-1.0874456046774696,-4.712506103515636,-11.724591709585866,2.299579502554593,-8.218548906550751,-1.2064633004805216,8.937558519073463,59.68980878007698,16.94643007542819,3.506042803035121,11,2.9000091552734375,3.2750091552734375,3.6875076293945312,0.9000091552734375,-4.4499969482421875,1,0.043959480009719165,-17.444542402766945,160.1999969482422,5.4001139346096725,164.5500030517578,1.30356782796824,164.39999389648438,0.043959480009719165
3010,2011-11-09,158.25,163.0,158.0,162.8000030517578,10664.0,-0.027051915533945037,1.020203265691131,-11.375181200885024,31.194272046251854,35.52484087939339,6.454653557082878,9.532158197003127,9.104442175944996,15.46592637130965,12.236842446169897,5.0,-2.287132466048405,-8.525000000000006,-16.508305101042424,-0.5416948989575872,-12.51665255052123,-4.533347449478782,12.826050441005833,3.4482758620689653,-39.64522690855101,3.9916525505212097,11,5.1750030517578125,7.650001525878906,7.475002288818359,5.3000030517578125,2.5,2,0.07140602244396721,1.0454573828366127,162.64999389648438,-17.444542402766945,160.1999969482422,5.4001139346096725,164.5500030517578,0.07140602244396721
3011,2011-11-10,153.5500030517578,158.89999389648438,151.0500030517578,158.0,12115.0,-0.029699822737707327,1.51200320313282,0.9780206513318734,23.076889218626903,32.70591716876527,9.934031315554591,13.635682559637871,13.40400093142955,19.957102701539185,13.419537189461316,7.8499908447265625,-3.232323009802485,-12.40249710083009,-22.175739959711507,-2.629254241948672,-17.289118530270798,-7.515875671389381,16.741484362787673,17.730507966499903,-23.5668981867811,4.886621429440715,11,6.275001525878906,8.875,12.037498474121094,10.0,6.5,3,0.08336048712055866,1.020203265691131,158.25,1.0454573828366127,162.64999389648438,-17.444542402766945,160.1999969482422,0.08336048712055866
3012,2011-11-11,160.60000610351562,161.9499969482422,155.0,157.6999969482422,11256.0,0.045913402224950994,1.4821458252157351,-0.6516878975431618,37.17278469838313,31.59956948833305,1.8389520761907363,6.098976415396066,6.062687080224407,12.777072339234934,14.548382753652131,8.399993896484375,-3.567992289288213,-4.844994354248058,-14.623427980326596,4.93343927183048,-9.734211167287327,0.044222458791210784,8.15216256200685,70.22065794596367,30.017945786712673,4.889216813039269,11,-2.4500045776367188,1.8249969482421875,4.987495422363281,2.9499969482421875,0.399993896484375,4,0.02895388368470675,1.51200320313282,153.5500030517578,1.020203265691131,158.25,1.0454573828366127,162.64999389648438,0.02895388368470675
3013,2011-11-14,159.25,166.0,159.1999969482422,166.0,11497.0,-0.008406015269049716,1.0148157190393519,-2.327578858751414,38.53460102086914,32.50769942315928,2.1096392364042345,6.734983753325793,7.148045879442918,13.987082443469092,15.764680223742678,6.8000030517578125,-4.187815292004871,-5.522500610351557,-15.046788847912296,4.001787627209183,-10.28464472913194,-0.7603564915711729,8.085995416421298,54.84948911114218,13.39485041651676,4.762144118780371,11,-0.7249984741210938,3.1750030517578125,6.337501525878906,4.3000030517578125,4.149993896484375,0,0.01978018145359095,1.4821458252157351,160.60000610351562,1.51200320313282,153.5500030517578,1.020203265691131,158.25,0.01978018145359095
3014,2011-11-15,161.3000030517578,163.0,157.39999389648438,158.60000610351562,12527.0,0.012872860607584302,-1.1960716262509912,-0.39999954788773145,43.103451765021106,33.67097044484526,-0.02971077946037326,4.1951791894418875,5.119335127343675,11.80758279313335,16.627204445908024,5.600006103515625,-4.814298672060261,-3.0249977111816406,-12.303523376902177,6.253527954538896,-7.664260544041895,1.6142651216786135,4.7331129754904,68.5618869053026,25.515599895310643,4.639262832860265,11,-2.7750015258789062,1.125,3.862499237060547,2.25,3.149993896484375,1,0.004959721243781523,1.0148157190393519,159.25,1.4821458252157351,160.60000610351562,1.51200320313282,153.5500030517578,0.004959721243781523
3015,2011-11-16,158.5500030517578,160.75,157.0,157.8000030517578,8557.0,-0.01704897673881367,-2.1914810726576195,0.2777780917449858,37.86906586822125,33.88751807756667,2.3392127611694775,6.407340678829769,7.915527549754557,14.393216442616222,17.643695377599393,4.3000030517578125,-5.480298473010947,-5.224997711181629,-14.503522805645218,4.05352738328196,-9.864260258413424,-0.5857351639498347,7.4499969482421875,50.16723432095313,8.008618552562574,4.639262547231795,11,-0.02500152587890625,3.875,6.612499237060547,5.0,7.649993896484375,2,-0.002207543972114423,-1.1960716262509912,161.3000030517578,1.0148157190393519,159.25,1.4821458252157351,160.60000610351562,-0.002207543972114423
3016,2011-11-17,156.8000030517578,159.6999969482422,156.64999389648438,157.1999969482422,7086.0,-0.011037527381369538,-7.714142471008806,-0.5333251953125,35.44776388502463,34.45266610841018,3.238326441641675,7.6019939155049485,9.66493477725544,15.99654457040964,18.48277856197792,3.0500030517578125,-5.358958705303053,-6.374997711181635,-15.835523208204677,3.085527785841407,-11.105260459693142,-1.6447349626701282,8.003997192382826,16.363664106889207,-22.824338485855787,4.730262748511519,11,1.7249984741210938,5.625,8.174999237060547,6.75,9.149993896484375,3,0.025191306577579287,-2.1914810726576195,158.5500030517578,-1.1960716262509912,161.3000030517578,1.0148157190393519,159.25,0.025191306577579287
3017,2011-11-18,157.0,158.60000610351562,155.39999389648438,158.60000610351562,11996.0,0.0012754907165160034,3.0,4.0000762951094835,36.62863895072127,35.43201022788157,2.0727017412711177,6.693759780639311,9.437642884616992,15.56173036266972,19.555999458080958,3.20001220703125,-5.344743956420217,-5.507500457763683,-14.717005014595628,3.7020040990682617,-10.112252736179641,-0.902748179347725,6.703680468750008,15.09438851157796,-21.787182781961988,4.60475227841597,11,1.5250015258789062,5.4250030517578125,7.975002288818359,6.1750030517578125,11.300003051757812,4,0.019426771030304435,-7.714142471008806,156.8000030517578,-2.1914810726576195,158.5500030517578,-1.1960716262509912,161.3000030517578,0.019426771030304435
3018,2011-11-21,153.9499969482422,157.75,152.85000610351562,157.60000610351562,16301.0,-0.019426771030304546,1.481011484662008,2.28124701977913,39.2662927987229,35.81041780576023,4.629779172125637,8.904731948963843,12.487210775176493,18.33204749553167,21.136906297926597,4.899993896484375,-5.649971335218311,-7.735003662109364,-16.914849103089182,1.4448417788704546,-12.324926382599273,-3.1450809416194545,8.741389327148454,10.837354740750763,-27.616955360317526,4.589922720489909,11,4.575004577636719,8.475006103515625,10.900005340576172,8.675003051757812,12.199996948242188,0,0.045794109720755705,3.0,157.0,-7.714142471008806,156.8000030517578,-2.1914810726576195,158.5500030517578,0.045794109720755705
3019,2011-11-22,154.0,156.60000610351562,152.10000610351562,154.5,14106.0,0.0003248006024620942,-1.0930291975983308,0.13698595776879438,38.174272632915,36.58597342650058,3.6025897075726334,8.195944671216864,12.52277492411713,17.95190841732898,22.053520341471003,4.5,-5.912868927180654,-7.0000007629394645,-16.33330252697931,2.3333010011003807,-11.666651644959387,-2.333349880919542,7.760075617500007,21.965262857082376,-17.957083351764826,4.666650882019916,11,4.525001525878906,7.849998474121094,11.375003814697266,4.5,13.399993896484375,1,0.06103892140574274,1.481011484662008,153.9499969482422,3.0,157.0,-7.714142471008806,156.8000030517578,0.06103892140574274
3020,2011-11-23,154.0,156.5500030517578,152.0,152.0,10706.0,0.0,-3.5500030517578125,-4.0,34.83966713614481,37.89294875066925,3.2814027350842707,7.601176632699094,12.539183007096767,17.575309531916957,22.66715990058408,4.5500030517578125,-5.77145946228984,-6.3750007629394645,-15.83085383989905,3.0808523140201203,-11.102927301419243,-1.6470742244596863,6.903269812240637,25.97403626837248,-11.456214440418613,4.727926538479789,11,5.0,7.849998474121094,12.66250228881836,1.25,14.199996948242188,2,0.0678571230405336,-1.0930291975983308,154.0,1.481011484662008,153.9499969482422,3.0,157.0,0.0678571230405336
3021,2011-11-24,155.4499969482422,157.0500030517578,154.0,156.10000610351562,6454.0,0.009415564598975301,1.3921563934249657,-0.32500457763671875,37.21909474249084,37.89809431112566,2.379491919878177,5.441759003613782,11.035739243599323,15.71979094374177,24.278022506747472,3.0500030517578125,-6.0070509091747795,-4.297503662109364,-13.276454697920713,4.681447373701985,-8.786979180015038,0.19197185579631082,4.665011523159819,52.272632693543684,16.80537824049054,4.4894755179056745,11,3.5500030517578125,6.400001525878906,12.237506866455078,-0.1999969482421875,14.449996948242188,3,0.06915407019003839,-3.5500030517578125,154.0,-1.0930291975983308,154.0,1.481011484662008,153.9499969482422,0.06915407019003839
3022,2011-11-25,158.89999389648438,160.8000030517578,155.1999969482422,156.14999389648438,8791.0,0.022193612196665935,-1.4086079372058988,-4.230709641071386,48.126796590649754,38.963893818879065,-1.494135904930232,1.302455173225212,7.38752673663123,11.877822008881083,25.43531901379158,5.600006103515625,-5.622532559399957,-0.36750640869141193,-8.34717048678769,7.612157669404866,-4.357338447739551,3.622325630356727,-7.8499908447265625,78.40899435945187,39.498981768269545,3.9898320390481454,11,-1.399993896484375,2.9500045776367188,8.91250991821289,-3.649993896484375,13.150009155273438,4,0.04436754765610962,1.3921563934249657,155.4499969482422,-3.5500030517578125,154.0,-1.0930291975983308,154.0,0.04436754765610962
3023,2011-11-28,161.89999389648438,164.5,158.6999969482422,161.5500030517578,11718.0,0.018879799340674408,1.0900900405526153,0.12726939808238635,48.93617021276596,39.61197364640626,-4.558028606684758,-2.2583175754830336,4.1040279518589955,8.467381201440162,26.220251120591954,5.8000030517578125,-4.3767978508978445,2.914994049072277,-4.1811943256434745,10.011182423788028,-0.6331001382855845,6.4630882364301385,-10.65499084472657,79.199951171875,41.14552643520295,3.5480941873578744,11,-3.649993896484375,-0.04999542236328125,6.262508392333984,3.6250076293945312,7.70001220703125,0,0.0395306324678768,-1.4086079372058988,158.89999389648438,1.3921563934249657,155.4499969482422,-3.5500030517578125,154.0,0.0395306324678768
3024,2011-11-29,165.0,165.89999389648438,160.9499969482422,162.0,11580.0,0.01914766041002891,1.0625039736530906,8.571652788071674,59.94108626358908,42.06442035700269,-7.90979521074442,-5.386397513167424,0.9167253714272476,4.963608630405361,26.082305539699025,4.9499969482421875,-3.966526921443659,5.857500457763678,-1.6351811336731714,13.350182049200527,2.111159662045253,9.603841253482102,-13.224797070312519,93.52522092321203,48.982737464286316,3.746340795718424,11,-6.0500030517578125,-3.3249969482421875,3.1625022888183594,0.5250015258789062,4.3000030517578125,1,0.0069696599786932545,1.0900900405526153,161.89999389648438,-1.4086079372058988,158.89999389648438,1.3921563934249657,155.4499969482422,0.0069696599786932545
3025,2011-11-30,170.85000610351562,172.64999389648438,160.0,164.4499969482422,15383.0,0.03545458244554922,1.5300026397745359,2.133336385091146,74.64386399254015,46.41954259117108,-13.221995696670461,-11.154608360734784,-5.0623962317527,-1.1692328584599636,26.07741870104161,12.649993896484375,-3.3675049879929873,11.292506408691395,2.2466996455941057,20.338313171788684,6.76960302714275,15.81540979024004,-18.22731571582034,90.34858776383805,40.66246760252167,4.522903381548649,11,-8.525009155273438,-9.000007629394531,-3.1750030517578125,-5.325004577636719,2.5999908447265625,2,-0.020193222615051853,1.0625039736530906,165.0,1.0900900405526153,161.89999389648438,-1.4086079372058988,158.89999389648438,-0.020193222615051853
3026,2011-12-01,171.39999389648438,172.6999969482422,170.35000610351562,172.5500030517578,8515.0,0.003219126563188457,2.2413735043724414,-0.17968867346476536,68.88109351074783,50.00314865339625,-12.832673317228313,-11.756022313137066,-5.755501655070361,-1.9697949878420786,25.7987031851324,2.3499908447265625,-3.0758647330121107,11.49249420166015,1.2017588302495597,21.78322957307074,6.347126515954841,16.63786188736546,-17.175119228085975,92.5714111328125,43.60392550760874,5.145367685705297,12,-9.049995422363281,-9.524993896484375,-4.2874908447265625,-5.874992370605469,-1.149993896484375,3,-0.018669761156320686,1.5300026397745359,170.85000610351562,1.0625039736530906,165.0,1.0900900405526153,161.89999389648438,-0.018669761156320686
3027,2011-12-02,172.0,173.5500030517578,170.25,171.60000610351562,4447.0,0.003500619165004215,-1.1290300351443676,-0.34781801053511485,72.89047972307358,53.739169422768555,-12.383416714690838,-12.405302303762454,-6.325354955326418,-2.8034631529808394,25.5564524265811,3.3000030517578125,-2.256845888523941,11.72000045776366,0.2499298638818459,23.190071051645475,5.984965160822753,17.455035754704568,-15.927613103617233,89.56227330175399,39.63115748198525,5.735035296940914,12,-9.224998474121094,-9.699996948242188,-4.8874969482421875,-6.474998474121094,-1.75,4,-0.01220933781113731,2.2413735043724414,171.39999389648438,1.5300026397745359,170.85000610351562,1.0625039736530906,165.0,-0.01220933781113731
3028,2011-12-05,172.0,173.5,170.85000610351562,172.0,8315.0,0.0,-1.3043547488257303,0.0,70.73642574145582,57.35718643482865,-10.676513832519248,-12.096123404953943,-6.16079329078633,-3.0243286554449753,24.8693025312767,2.649993896484375,-1.0867938394458463,11.13000030517577,-1.4800372505917494,23.74003786094329,4.82498152729201,17.43501908305953,-13.830299164972217,88.56086566300269,39.293310474703205,6.305018777883767,12,-9.224998474121094,-9.699996948242188,-5.174999237060547,-6.474998474121094,-0.5500030517578125,0,0.0002907154171964965,-1.1290300351443676,172.0,2.2413735043724414,171.39999389648438,1.5300026397745359,170.85000610351562,0.0002907154171964965
3029,2011-12-06,169.8000030517578,171.6999969482422,168.85000610351562,169.0,5333.0,-0.012790679931640625,-4.181844664234488,100.0,72.27722772277227,61.51691538889837,-6.704657574710524,-9.837367661632356,-3.926402670251548,-1.0274996511905954,24.175165198100583,3.149993896484375,0.03780691841291173,8.572502899169933,-4.64098640493259,21.785992203272457,1.9657582471186572,15.17924755122121,-9.784665950722427,72.32472948031166,22.213808466163343,6.606744652051264,12,-6.025001525878906,-7.5,-2.9750022888183594,-4.275001525878906,2.5500030517578125,1,-0.001177838307701462,-1.3043547488257303,172.0,-1.1290300351443676,172.0,2.2413735043724414,171.39999389648438,-0.001177838307701462
3030,2011-12-07,169.5500030517578,171.85000610351562,168.0,171.85000610351562,7525.0,-0.0014723203504525273,2.3478269522931274,-2.874992847469912,76.84210526315789,65.91947211341693,-4.488988886661446,-9.167411556131242,-3.818289965866313,-0.9562414238125427,23.069757274760843,3.850006103515625,1.3290497115116011,7.75750274658202,-5.879493889506705,21.394499382670745,0.9390044285376575,14.576001064626382,-7.910506036635724,27.927967557907763,-25.35905979872581,6.818498318044356,12,-5.1750030517578125,-7.25,-3.4250030517578125,-4.025001525878906,1.0500030517578125,2,-0.0014744912739617089,-4.181844664234488,169.8000030517578,-1.3043547488257303,172.0,-1.1290300351443676,172.0,-0.0014744912739617089
3031,2011-12-08,166.35000610351562,172.5500030517578,165.89999389648438,171.0,8774.0,-0.018873470307548934,-1.396391789423907,2.02173379419238,67.47664692245911,68.06945548361797,0.46910584240814046,-5.227309292507925,-0.8421988699273015,2.028624155162049,20.976461038584826,6.6500091552734375,2.7051161049646737,3.917505645751959,-9.285257710720884,17.120269002224802,-2.683876032484477,10.518887323988395,-3.2812483639972356,5.882505470219467,-50.07783368780299,6.6013816782364225,12,-0.225006103515625,-4.0500030517578125,-0.225006103515625,-0.8250045776367188,8.54998779296875,3,0.04268103747653851,2.3478269522931274,169.5500030517578,-4.181844664234488,169.8000030517578,-1.3043547488257303,172.0,0.04268103747653851
3032,2011-12-09,165.25,166.35000610351562,162.35000610351562,165.60000610351562,8421.0,-0.006612600319540252,3.3243100575708087,0.07527022858680457,72.78226141378816,70.71902117262043,2.8659737653403567,-3.9643286974934995,0.04551669284626314,2.9001281580857494,19.758219578438442,4.0,4.302099048406092,2.5849998474121207,-10.645632131157356,15.815631825981598,-4.030316141872618,9.20031583669686,8.300003051757812,26.008928107115388,-34.186121782087405,6.615315989284743,12,1.5250015258789062,-2.9499969482421875,0.5750007629394531,0.27500152587890625,9.149993896484375,4,0.030257186081694476,-1.396391789423907,166.35000610351562,2.3478269522931274,169.5500030517578,-4.181844664234488,169.8000030517578,0.030257186081694476
3033,2011-12-12,162.39999389648438,166.8000030517578,162.1999969482422,165.35000610351562,3417.0,-0.017246633001607448,-1.7462672970584752,8.428459325137327,65.2173768820551,71.30527568578333,6.475311789400763,-0.9130453359512103,2.726332767370536,5.446056289404311,19.330351419538463,4.600006103515625,5.7731052986063105,-0.4225059509277287,-13.556612506560072,12.711600604704614,-6.9895592287439,6.144547326888443,10.926009216308586,1.9323365246543556,-60.49198936158946,6.567053277816173,12,4.375007629394531,-0.0999908447265625,3.3375091552734375,3.1250076293945312,11.45001220703125,0,0.048337477823547914,3.3243100575708087,165.25,-1.396391789423907,166.35000610351562,2.3478269522931274,169.5500030517578,0.048337477823547914
3034,2011-12-13,162.10000610351562,164.75,161.64999389648438,162.25,3075.0,-0.0018472155433698623,-4.904670561223007,0.05084517824260857,64.51614314606766,70.1799733695086,7.063474870439649,-0.5797757083870181,3.1338501191514183,5.441924829507968,18.676447239993184,3.100006103515625,6.597128209910949,-0.7624938964843864,-13.881941789175272,12.3569539962065,-7.322217842829815,5.797230049861042,10.780956762695297,4.128548890378991,-60.30789113308069,6.559723946345439,12,5.499992370605469,0.1999969482421875,3.6374969482421875,3.4249954223632812,8.899993896484375,1,0.05768038551926846,-1.7462672970584752,162.39999389648438,3.3243100575708087,165.25,-1.396391789423907,166.35000610351562,0.05768038551926846
3035,2011-12-14,158.1999969482422,162.5,158.1999969482422,162.5,7067.0,-0.02405927827530696,1.0,28.667853509664294,54.53047684837442,68.58546040702267,10.035740032601552,3.4706072433305053,7.05154252546555,9.023225845594197,18.159874697647567,4.3000030517578125,7.127469558436161,-4.645002746582037,-17.78958150789194,8.499576014727865,-11.217292127236988,1.9272866340729138,14.007107779785144,0.0,-63.249717350567025,6.572289380654945,12,7.6750030517578125,4.100006103515625,7.537506103515625,7.325004577636719,15.150009155273438,2,0.089443801695539,-4.904670561223007,162.10000610351562,-1.7462672970584752,162.39999389648438,3.3243100575708087,165.25,0.089443801695539
3036,2011-12-15,160.75,162.0,158.10000610351562,159.25,7099.0,0.016118856516742497,-1.0526349604073306,-0.34883696172885503,53.140925868740275,66.39106553431897,6.499675224533746,1.2982636476723428,4.373521509812122,6.1525352797890775,17.572891023849646,3.899993896484375,7.043083894000006,-2.292499542236328,-15.170646531126181,10.585647446653525,-8.731573036681255,4.146573952208598,10.336536105644512,30.45971064414913,-29.597150635166823,6.439073494444926,12,5.0500030517578125,1.5500030517578125,3.9125022888183594,4.775001525878906,13.199996948242188,3,0.06127531013073484,1.0,158.1999969482422,-4.904670561223007,162.10000610351562,-1.7462672970584752,162.39999389648438,0.06127531013073484
3037,2011-12-16,160.0500030517578,164.6999969482422,160.0,160.9499969482422,11302.0,-0.00435456888486585,-8.399993896484375,-0.5999959309895834,46.59301985103156,63.708464879827375,5.952244059517881,2.359444980635942,4.931503518405066,6.525316989062162,16.538768313037597,4.6999969482421875,5.806311274005225,-3.1449966430664062,-15.79202492282002,9.502031636687207,-9.468510782943213,3.1785174968104,9.73788005367382,22.41376588800045,-33.76665433963227,6.323514139876805,12,5.275001525878906,2.7249984741210938,1.0750007629394531,3.2249984741210938,11.949996948242188,4,0.09278344618290513,-1.0526349604073306,160.75,1.0,158.1999969482422,-4.904670561223007,162.10000610351562,0.09278344618290513
3038,2011-12-19,161.0,161.35000610351562,158.89999389648438,158.89999389648438,3995.0,0.0059356259301974745,-1.3333381773792743,-2.3333559391000644,42.00000000000001,60.344328466186006,3.6630101663990615,2.0708721178133658,3.805693241828635,5.184841626809373,15.177186160840552,2.45001220703125,4.866942402406835,-2.547499847412098,-14.482522270972254,9.387522576148058,-8.515011059192176,3.42001136436798,7.619095405240046,43.608970799469496,-7.523407727769076,5.9675112117800815,12,4.325004577636719,1.7750015258789062,-0.7124977111816406,2.2750015258789062,11.399993896484375,0,0.08322977575456125,-8.399993896484375,160.0500030517578,-1.0526349604073306,160.75,1.0,158.1999969482422,0.08322977575456125
3039,2011-12-20,163.39999389648438,165.75,161.25,162.35000610351562,10093.0,0.014906794388101607,-1.7692307692307692,0.4999927339310886,32.714579055441476,55.441269998661966,0.29022345740079913,0.4334322434809508,1.2702682263510212,2.379611820512139,13.287394259171737,4.75,3.731301838923173,-0.6175056457519474,-11.677739026731444,10.44272773522755,-6.147622336241682,4.912611044737787,4.16719257858324,69.28094145806323,22.154534519912687,5.530116690489743,12,1.9250106811523438,-0.6249923706054688,-2.9249916076660156,-0.12499237060546875,11.400009155273438,1,0.06395356546739794,-1.3333381773792743,161.0,-8.399993896484375,160.0500030517578,-1.0526349604073306,160.75,0.06395356546739794
3040,2011-12-21,164.4499969482422,167.0,163.64999389648438,167.0,5818.0,0.006425967509050112,1.6274526230126198,-2.4286025693193047,34.24037191303667,51.74835055317058,-1.7425412059909036,0.21761507858715845,0.045886004857436546,0.9383399020125864,11.368052421325924,3.600006103515625,2.6540795881274732,-0.09000244140625568,-10.09461460638002,9.914609723567509,-5.092308523893138,4.9123036410806264,-6.3499908447265625,71.34826066830114,28.732297248120176,5.002306082486885,12,-1.899993896484375,-1.6749954223632812,-3.974994659423828,-2.024993896484375,9.550003051757812,2,0.039829754778404336,-1.7692307692307692,163.39999389648438,-1.3333381773792743,161.0,-8.399993896484375,160.0500030517578,0.039829754778404336
3041,2011-12-22,166.1999969482422,169.0,163.9499969482422,163.9499969482422,6646.0,0.010641532578141488,-3.4888916015625,-0.8823518852061729,37.4999917786686,47.82809837149063,-3.929261586802056,-0.7227860241179087,-1.8617533327099238,-1.0258765963128837,9.627363532960938,5.0500030517578125,1.6658570389824092,1.12249755859375,-7.936229890372289,10.181225007559789,-3.4068661658892836,5.651861283076784,-7.921990966796869,72.27721426046284,34.129058764345146,4.529363724483021,12,-2.649993896484375,-3.4249954223632812,-5.724994659423828,-3.774993896484375,6.6500091552734375,3,0.04302051315620714,1.6274526230126198,164.4499969482422,-1.7692307692307692,163.39999389648438,-1.3333381773792743,161.0,0.04302051315620714
3042,2011-12-23,165.9499969482422,167.14999389648438,165.0,166.5,1586.0,-0.001504211820640755,1.3243292285612953,-0.24444580078125,37.100205033904444,44.70396816614057,-3.98901211160657,0.08691979403920413,-1.7997263145951194,-0.6488310907829486,8.787828696023661,2.149993896484375,0.5188651165448732,0.5199974060058707,-8.062753103251936,9.102747915263677,-3.7713778486230467,4.811372660634788,-7.243111206054692,69.80196823152252,36.45967330150205,4.291375254628907,12,-2.399993896484375,-3.1749954223632812,-5.474994659423828,-3.524993896484375,5.350006103515625,4,0.04820729223933107,-3.4888916015625,166.1999969482422,1.6274526230126198,164.4499969482422,-1.7692307692307692,163.39999389648438,0.04820729223933107
3043,2011-12-27,168.3000030517578,169.25,166.0,166.0,2836.0,0.014160928874548562,-1.8260832067297805,-4.181800527118879,46.82203472020172,42.737956118822126,-6.050347713550565,-1.8540897644531924,-4.377137567202084,-2.944656044828463,8.90863453148851,3.3000030517578125,-0.18263766434202466,2.5500030517578125,-5.955476350814763,11.055482454330388,-1.7027366495284753,6.8027427530441,-9.18139273925783,88.12503814697266,57.2470452262053,4.252739701286283,12,-4.625,-5.525001525878906,-7.825000762939453,-5.875,5.5999908447265625,1,0.021984532864828932,1.3243292285612953,165.9499969482422,-3.4888916015625,166.1999969482422,1.6274526230126198,164.4499969482422,0.021984532864828932
3044,2011-12-28,166.14999389648438,169.5,166.10000610351562,167.10000610351562,4214.0,-0.012774861059344333,-5.476254141719467,-0.4130482376122017,43.33331937105104,41.49382751023064,-3.6491830077632414,0.40737794641836444,-2.405222648491673,-0.6206889037461565,9.354949334960633,3.399993896484375,-1.01548045637864,0.3424942016601449,-8.15718350356289,8.84217190688318,-3.907344650951387,4.592333054271677,-6.423500202734402,42.73499814808052,11.00946099110033,4.249838852611522,12,-2.3499908447265625,-3.3749923706054688,-5.674991607666016,-3.7249908447265625,9.100006103515625,2,0.03761661287748175,-1.8260832067297805,168.3000030517578,1.3243292285612953,165.9499969482422,-3.4888916015625,166.1999969482422,0.03761661287748175
3045,2011-12-29,167.39999389648438,169.10000610351562,165.89999389648438,166.85000610351562,2633.0,0.007523322575496261,-1.6122418474876061,-0.5789270799871507,52.22927171249482,41.392532603981145,-3.8631776419347545,-1.1745610418415993,-3.79989724681397,-1.7555565551578525,9.40374079653738,3.20001220703125,-1.4489685886737789,1.7649948120117074,-6.438669489664761,9.968659113688176,-2.336837338826541,5.866826962849956,-6.891619698234393,62.16207299470754,26.04530200100585,4.101832150838237,12,-3.1999969482421875,-4.624992370605469,-7.212493896484375,-4.9749908447265625,12.950012207031222,3,0.04420555212116328,-5.476254141719467,166.14999389648438,-1.8260832067297805,168.3000030517578,1.3243292285612953,165.9499969482422,0.04420555212116328
3046,2011-12-30,168.1999969482422,168.9499969482422,166.14999389648438,167.5,1348.0,0.004778990925486504,1.5454608507480285,1.2727499722561313,56.34407529501947,42.47598320886869,-3.9060240686270333,-2.346919628080684,-4.714083227525975,-2.434606433266623,9.446742333402291,2.8000030517578125,-1.8225509413714462,2.7249977111816293,-5.122329191582736,10.572324613945995,-1.1986657402005676,6.648661162563826,-6.97229268585221,71.11104329427084,32.32293744239691,3.9236634513821866,12,-4.0,-4.424995422363281,-7.774997711181641,-5.774993896484375,16.300003051757812,4,0.034482777389957864,-1.6122418474876061,167.39999389648438,-5.476254141719467,166.14999389648438,-1.8260832067297805,168.3000030517578,0.034482777389957864
3047,2012-01-02,169.89999389648438,170.60000610351562,166.14999389648438,167.60000610351562,2624.0,0.010106997497540515,1.4054040678972632,3.2857111716621255,66.96832110559217,45.25024110949005,-4.539209788668273,-4.439948911680233,-6.56083207238629,-4.066405462920244,9.470965736761308,4.45001220703125,-1.4973416209795118,4.529994964599609,-2.999484002659159,12.059473931858378,0.765255480970211,8.294734448229008,-8.010505975085607,85.10616193753653,39.9352807148784,3.7647394836293846,1,-3.9749908447265625,-5.524993896484375,-9.474994659423828,-7.4749908447265625,9.800003051757812,0,0.017363227269028725,1.5454608507480285,168.1999969482422,-1.6122418474876061,167.39999389648438,-5.476254141719467,166.14999389648438,0.017363227269028725
3048,2012-01-03,172.0500030517578,172.5,169.4499969482422,172.5,3957.0,0.012654556989468713,12.555661049133635,-0.19565188546559456,70.77241239585649,49.47888925842505,-5.5394732942535825,-6.941936587887085,-8.837247038778798,-6.197293925076167,9.633812410320896,3.0500030517578125,-1.1945921415870089,6.677503967285162,-0.8612718662642465,14.21627980083457,2.908116050510472,10.446891884059852,-9.289463312147348,93.18187072580906,41.05058481105017,3.769387916774701,1,-3.975006103515625,-6.224998474121094,-12.375003814697266,-9.625,12.199996948242188,1,-0.004359197830263173,1.4054040678972632,169.89999389648438,1.5454608507480285,168.1999969482422,-1.6122418474876061,167.39999389648438,-0.004359197830263173
3049,2012-01-04,169.60000610351562,171.9499969482422,168.0,171.8000030517578,3730.0,-0.014240028507905067,2.1600168458059437,4.888915262283408,75.33333649811706,54.04477421232287,-2.366365001859208,-4.751292379241306,-6.457689005659432,-3.7733649143166303,10.105506565431293,4.0500030517578125,-0.605552525905324,4.237506866455078,-3.277032645327637,11.752046378237793,0.48023711056373486,7.994776622346421,-5.670731132658403,56.06073917204962,-2.554723510702189,3.757269755891354,1,-1.3750076293945312,-3.7750015258789062,-9.550006866455078,-7.1750030517578125,13.399993896484375,2,0.025353700697063886,12.555661049133635,172.0500030517578,1.4054040678972632,169.89999389648438,1.5454608507480285,168.1999969482422,0.025353700697063886
3050,2012-01-05,169.3000030517578,171.5,168.60000610351562,169.4499969482422,1783.0,-0.0017688858547251218,-2.741957078164993,0.0681791384320879,71.111102738668,57.77934209676725,-1.4595235056096953,-4.712596275331634,-6.194377821600483,-3.536566628463362,10.792482178824503,2.899993896484375,0.11041220904002103,3.9500038146972543,-3.5359840425539346,11.435991671948443,0.20700988607165982,7.692997743322849,-4.342241077403457,49.6063957092807,-12.051302544450735,3.7429939286255927,1,-0.5500030517578125,-3.4749984741210938,-8.987503051757812,-6.875,14.699996948242188,3,0.03514469486703531,2.1600168458059437,169.60000610351562,12.555661049133635,172.0500030517578,1.4054040678972632,169.89999389648438,0.03514469486703531
3051,2012-01-06,173.4499969482422,173.4499969482422,169.5,171.0,9929.0,0.024512662856926548,2.224491321163655,-16.333977619532046,78.27001475659347,62.35376539928825,-4.998610966840744,-8.752130059977617,-10.381953682601164,-7.733460114262158,11.896228430138393,4.149993896484375,1.0358825057934382,7.744998168945301,-0.5683332062839952,16.058329544174597,3.5883324813306388,11.901663856559964,-7.587166410810369,100.0,31.99938888137298,4.156665687614653,1,-3.7750015258789062,-7.624992370605469,-11.362499237060547,-11.024993896484375,10.199996948242216,4,0.039780970173971086,-2.741957078164993,169.3000030517578,2.1600168458059437,169.60000610351562,12.555661049133635,172.0500030517578,0.039780970173971086
3052,2012-01-09,170.25,173.0,169.85000610351562,171.25,6332.0,-0.018449103514236898,-2.5000169543250483,-0.4081637737212185,67.82272764691355,64.68717572447845,-1.2566654395288595,-5.43710245502308,-7.27361676224001,-4.481289912282989,12.355070984863337,3.5999908447265625,1.8452020192907241,4.295001220703114,-4.257985765574347,12.847988206980574,0.018507727564383458,8.571494713841844,-3.324966165054718,41.28442678716917,-28.57049097045872,4.276493493138734,1,-0.5750045776367188,-4.424995422363281,-8.137500762939453,-7.8249969482421875,12.350006103515597,0,0.08370044052863435,2.224491321163655,173.4499969482422,-2.741957078164993,169.3000030517578,2.1600168458059437,169.60000610351562,0.08370044052863435
3053,2012-01-10,170.25,171.8000030517578,169.89999389648438,170.75,7717.0,0.0,-2.1666497126290625,0.5,64.54352606691573,67.0438653573523,-1.0627264976442916,-5.0792622394125715,-7.336540694673829,-4.347154429429537,12.942218904843509,1.9000091552734375,2.5068036754872196,3.902500915527355,-4.683992533557159,12.48899436461187,-0.3907458090149021,8.195747640069612,-2.411471329193148,41.28442678716917,-27.45987839901734,4.293246724542257,1,-0.5750045776367188,-4.4499969482421875,-7.712497711181641,-7.8249969482421875,12.75,1,0.055506590004359424,-2.5000169543250483,170.25,2.224491321163655,173.4499969482422,-2.741957078164993,169.3000030517578,0.055506590004359424
3054,2012-01-11,171.4499969482422,171.64999389648438,169.5,169.6999969482422,9796.0,0.007048440224623809,1.0,-3.5,64.76792488301601,68.43704904296578,-1.6001259956868807,-5.84240898630884,-8.403058809262888,-5.395894220665326,13.400609139557973,2.149993896484375,3.2838252044840885,4.634998321533203,-3.995797856959342,13.265794500025748,0.31960023228691625,8.95039641077949,-2.8258627185943794,58.76280875510069,-9.253394719809307,4.315398089246275,1,-1.6500015258789062,-5.674995422363281,-8.912494659423828,-9.024993896484375,7.5500030517578125,2,0.07465735362842807,-2.1666497126290625,170.25,-2.5000169543250483,170.25,2.224491321163655,173.4499969482422,0.07465735362842807
3055,2012-01-12,172.35000610351562,172.5,170.3000030517578,172.0,9751.0,0.005249397324545546,5.7692849429550686,0.20000348772321427,63.457337868005254,69.2274115510753,-1.926753201918416,-5.932124269633363,-9.178945347854153,-6.1905687565802054,13.3076095599623,2.1999969482421875,3.668902947775962,4.827507019042969,-3.122831849581928,12.777845887667866,0.8523375847305203,8.802676453355417,-3.050251093264592,72.15210899805692,4.481779651453664,3.9751694343124524,1,-2.5500106811523438,-6.575004577636719,-9.312503814697266,-9.925003051757812,7.5999908447265625,3,0.06179282575764944,1.0,171.4499969482422,-2.1666497126290625,170.25,-2.5000169543250483,170.25,0.06179282575764944
3056,2012-01-13,170.60000610351562,172.5500030517578,169.8000030517578,171.5,7799.0,-0.010153756530469349,-1.2,-2.5713662917429594,59.54826504274025,68.40296087742509,0.22293391947854957,-3.590433541816509,-7.382238603481369,-4.413798118387547,13.123657511471032,2.75,4.332355579952008,2.5850067138671875,-4.7990535468988185,9.969066974633193,-1.1070234165158297,6.277036844250205,2.8499908447265625,31.428745814732146,-34.48598158425403,3.692030130383006,1,0.12499237060546875,-4.825004577636719,-7.262504577636719,-8.175003051757812,12.799987792968778,4,0.07854626856433766,5.7692849429550686,172.35000610351562,1.0,171.4499969482422,-2.1666497126290625,170.25,0.07854626856433766
3057,2012-01-16,174.89999389648438,175.5,168.10000610351562,168.10000610351562,20714.0,0.025205085809666627,-1.1764727001822082,-7.5555932318334404,62.54750965567937,67.48908279518318,-3.6802325538175182,-7.08405802587103,-11.58942640965904,-8.64976391157063,13.858510631920213,7.399993896484375,4.781994585088256,6.142494964599621,-0.8451108219129821,13.130100751112224,2.648692071343305,9.636297857855936,-5.0999908447265625,91.8918027243147,27.597388390534988,3.4938028932563077,1,-3.149993896484375,-8.099990844726562,-10.687492370605469,-12.474990844726562,7.250000000000028,0,0.05002858951029343,-1.2,170.60000610351562,5.7692849429550686,172.35000610351562,1.0,171.4499969482422,0.05002858951029343
3058,2012-01-17,174.39999389648438,182.3999938964844,172.5500030517578,176.10000610351562,17437.0,-0.0028587765434453516,-2.6481488807383107,-0.2500022439435962,66.73428406239205,66.53363252454707,-3.142274265617374,-5.827468667565768,-10.860287978309287,-8.091192804422917,14.842870099971556,9.849990844726591,5.086451729555705,4.972495269775379,-1.428285643234176,11.373276182784934,1.7721048132706017,8.172885726280157,-6.29998779296875,44.05589629990047,-22.01695232046056,3.20039045650478,1,0.850006103515625,-4.149993896484375,-9.862491607666016,-11.974990844726562,5.8000030517578125,1,0.04701842026381242,-1.1764727001822082,174.89999389648438,-1.2,170.60000610351562,5.7692849429550686,172.35000610351562,0.04701842026381242
3059,2012-01-18,173.85000610351562,175.5500030517578,172.4499969482422,173.89999389648438,5135.0,-0.0031535998406926335,-1.1754382207754661,0.029404372958029657,63.46558901519254,65.68413099971646,-2.1523696048451484,-4.695175092617774,-10.161811130428674,-7.542719020260989,16.884412764977537,3.100006103515625,4.994716331795871,3.9000068664550724,-2.124069455156075,9.92408318806622,0.8879687056495129,6.912045027260632,-5.75,40.2098245344464,-25.268901052251124,3.0120381608055724,1,1.399993896484375,-3.600006103515625,-9.312503814697266,-11.425003051757812,4.79998779296875,2,0.052631541991641884,-2.6481488807383107,174.39999389648438,-1.1764727001822082,174.89999389648438,-1.2,170.60000610351562,0.052631541991641884
3060,2012-01-19,171.0,174.9499969482422,171.0,174.25,11203.0,-0.01639347715535111,-1.4307673527644231,65.01587301587301,55.384624413489945,63.14130985048274,1.077445539667849,-1.4011359345951746,-7.051525113210573,-4.715605135870021,18.59896351815104,3.9499969482421875,4.515771757398625,0.7225006103515739,-4.727413984577481,6.172415205280629,-2.0024566871129537,3.4474579078161014,-2.327994384765617,20.279694909322128,-42.64888562085862,2.724957297464533,1,4.25,-0.75,-6.049999237060547,-8.574996948242188,10.199996948242188,3,0.04678362573099415,-1.1754382207754661,173.85000610351562,-2.6481488807383107,174.39999389648438,-1.1764727001822082,174.89999389648438,0.04678362573099415
3061,2012-01-20,173.35000610351562,173.35000610351562,170.5,171.0,5107.0,0.013742725751553442,1.4255308096876826,-0.7230788010817307,56.47281988212081,61.88020898772799,-1.439628150193073,-3.360300649342946,-8.957059488015716,-7.160495037111929,19.935011676931456,2.850006103515625,4.17753404540332,2.7150062561035213,-2.543382390183723,7.9733949023907655,0.0858119329598992,5.344200579247143,-4.128880957031242,36.71331805319019,-22.44290679531393,2.6291943231436243,1,1.899993896484375,-3.100006103515625,-9.262504577636719,-10.925003051757812,6.75,4,0.03807320803199388,-1.4307673527644231,171.0,-1.1754382207754661,173.85000610351562,-2.6481488807383107,174.39999389648438,0.03807320803199388
3062,2012-01-23,173.9499969482422,174.0,171.0,173.85000610351562,3414.0,0.003461152717631144,29.0004577706569,0.04254918511784949,53.78485208079019,60.68480076704737,-1.6311085127992158,-3.510190840865789,-9.323720055925833,-7.835280080076984,21.38502149988545,3.0,4.064290307786649,2.914997100830078,-2.0518518759558617,7.881846077616018,0.4315726124371224,5.398421589223034,-4.201717051757811,28.991585863429854,-24.792347931816074,2.4834244883929664,1,1.3000030517578125,-3.3000030517578125,-9.899993896484375,-11.524993896484375,7.350006103515625,0,0.054325939143615054,1.4255308096876826,173.35000610351562,-1.4307673527644231,171.0,-1.1754382207754661,173.85000610351562,0.054325939143615054
3063,2012-01-24,172.0,174.9499969482422,170.6999969482422,173.6999969482422,7312.0,-0.011210100502746179,1.0238109943288125,-17.001526018617426,54.87804121613911,59.58592480406105,0.662947420342249,-1.337353589068556,-7.1147198106753535,-5.948225069587664,22.55015364545607,4.25,3.282243834103866,0.7800003051757756,-4.031106702853265,5.591107313204816,-1.6255531988387588,3.18555380919031,-1.7456515435156348,29.702952347283784,-22.81011738303083,2.4055535040145233,1,3.25,-1.350006103515625,-7.9499969482421875,-9.574996948242188,8.75,1,0.059011592421420955,29.0004577706569,173.9499969482422,1.4255308096876826,173.35000610351562,-1.4307673527644231,171.0,0.059011592421420955
3064,2012-01-25,172.39999389648438,173.3000030517578,170.39999389648438,173.3000030517578,7838.0,0.0023255459097928366,5.4443992336775,0.5294181005466246,56.27529363942383,58.78791988977423,0.46028609234303985,-1.3123923661039782,-7.311810195849375,-6.27694657468993,23.685585570368673,2.9000091552734375,2.987217812381232,0.8674942016601506,-3.329782310646351,5.064770713966652,-1.2311440544931145,2.9661324578134156,10.000000000000028,43.95601447404163,-8.556058582320304,2.0986382561532517,1,2.850006103515625,-0.5749969482421875,-8.349990844726562,-9.974990844726562,6.100006103515625,2,0.04524363879294113,1.0238109943288125,172.0,29.0004577706569,173.9499969482422,1.4255308096876826,173.35000610351562,0.04524363879294113
3065,2012-01-26,174.8000030517578,174.8000030517578,172.5500030517578,173.1999969482422,3560.0,0.013921167286783609,1.8124892712048675,-1.7777664750860418,52.941192114623846,58.05380067553908,-1.7384611274354995,-3.298712805491334,-9.388189809859625,-8.563061320767474,25.035575935052968,2.4000091552734375,2.9087128881209594,2.897502899169922,-1.0639517861423258,6.8589575844821695,0.9167755565138123,4.8782302418260315,7.359990844726582,96.70343305755745,48.12462490444052,1.9807273426561207,1,0.4499969482421875,-1.7750091552734375,-10.75,-12.375,7.6999969482421875,3,0.022025118864480664,5.4443992336775,172.39999389648438,1.0238109943288125,172.0,29.0004577706569,173.9499969482422,0.022025118864480664
3066,2012-01-27,174.0,175.1999969482422,173.14999389648438,174.5,2796.0,-0.004576676417568093,1.157904881221992,-0.31249880791165197,59.1240930110992,57.6734210483635,-0.45309789607796347,-2.1522560785974747,-8.210764420200462,-7.666231733865061,26.484339161198456,2.0500030517578125,2.7234475815550923,1.8074996948242301,-1.850262323697109,5.465261713345569,-0.021381314436439425,3.6363807040848997,7.9247938964844025,75.00007947280918,24.445261050197608,1.8288810092606702,1,2.399993896484375,-0.8250045776367188,-11.33749771118164,-11.574996948242188,5.8000030517578125,4,0.04137929280598951,1.8124892712048675,174.8000030517578,5.4443992336775,172.39999389648438,1.0238109943288125,172.0,0.04137929280598951
3067,2012-01-30,172.85000610351562,174.0500030517578,171.25,174.0,3215.0,-0.006609160324622887,3.4800048828125,2.29998779296875,55.99080252860147,56.47970087794232,0.41965602136176017,-0.8115305132986919,-6.695377070194553,-6.439485794928345,27.368534422957307,2.8000030517578125,2.495928922224948,0.5100051879882699,-2.993163567492246,4.013173943468786,-1.2415791897520023,2.261589565728542,8.84429179296879,51.04188852825894,-0.6572518133236613,1.7515843777402647,1,0.12499237060546875,0.8499908447265625,-9.687503814697266,-10.425003051757812,0.899993896484375,0,0.04194388049751163,1.157904881221992,174.0,1.8124892712048675,174.8000030517578,5.4443992336775,172.39999389648438,0.04194388049751163
3068,2012-01-31,171.3000030517578,174.14999389648438,170.10000610351562,174.14999389648438,8103.0,-0.008967330037752852,1.8421058267345551,2.4782660616192977,49.65987759745562,54.945732942638216,1.6580423827098514,0.7161192876915266,-4.692132356593902,-4.789828799673842,27.747758214955127,4.04998779296875,2.458893497362425,-1.0024978637695199,-4.534674190362551,2.5296784628235116,-2.76858602706605,0.7635902995270101,10.168408764726593,23.529394165148265,-26.149486305107853,1.766088163296516,1,1.3499984741210938,2.8499908447265625,-8.137500762939453,-8.875,0.899993896484375,1,0.0583771151304564,3.4800048828125,172.85000610351562,1.157904881221992,174.0,1.8124892712048675,174.8000030517578,0.0583771151304564
3069,2012-02-01,173.89999389648438,173.89999389648438,171.25,172.0,5548.0,0.015177996488073608,1.789476220305498,-0.6666666666666666,53.263136388692935,54.71001205099411,-1.0438879776916394,-1.6287149771960117,-6.800936551916948,-7.231722327804647,28.594076220457517,2.649993896484375,2.0344376657787393,1.382493591308588,-1.9762747128378635,4.74126189545504,-0.2968905607646377,3.061877743381814,7.1136816914812755,74.50969832422291,26.53036513781069,1.679384152073232,2,-1.2499923706054688,0.25,-10.674991607666016,-11.474990844726562,3.6500091552734375,2,0.03939049076444001,1.8421058267345551,171.3000030517578,3.4800048828125,172.85000610351562,1.157904881221992,174.0,0.03939049076444001
3070,2012-02-02,175.25,176.4499969482422,174.1999969482422,174.1999969482422,3535.0,0.007763117601483183,-3.2857018295961518,0.5526349604073306,59.95717078883121,55.09716215173971,-1.9306623243160743,-2.6457560759536136,-7.6339416124895365,-8.449303538369463,29.688243745492272,2.5500030517578125,1.5530140771744243,2.434999847412115,-0.7745396931555888,5.644539387979819,0.8302300771282773,4.039769617695953,5.327128808587645,81.10238301778433,29.747714711746504,1.6047697702838464,2,-1.9749984741210938,-1.100006103515625,-11.96249771118164,-12.824996948242188,2.75,3,0.01854493580599148,1.789476220305498,173.89999389648438,1.8421058267345551,171.3000030517578,3.4800048828125,172.85000610351562,0.01854493580599148
3071,2012-02-03,180.3500061035156,180.3500061035156,175.39999389648438,175.5500030517578,8231.0,0.029101318707649648,1.0625037749584483,4.5714181913301,61.28367201745879,55.93036436692511,-6.630571982369361,-7.591548768277875,-12.193769602225785,-13.428995311396363,30.67213516516385,5.100006103515597,1.3373631166307973,7.190005493164023,2.5351150997547336,11.844895886573312,4.862560296459378,9.517450689868667,-10.249999999999972,100.0,51.5516991360541,2.3274451967046383,2,-5.124999999999972,-6.075012207031222,-16.86250686645505,-18.050003051757784,-1.1000061035155966,4,0.011921229962422952,-3.2857018295961518,175.25,1.789476220305498,173.89999389648438,1.8421058267345551,171.3000030517578,0.011921229962422952
3072,2012-02-06,184.5,191.3500061035156,178.8000030517578,180.6999969482422,25690.0,0.02301077768803861,-2.3026363605334885,0.7916667991213533,68.16548657994402,57.40674718512565,-10.199226800265961,-11.19310695735976,-15.855445520147214,-17.524334109481686,32.18555435888604,12.550003051757784,1.6922481658736217,10.627499389648449,3.9326878977133504,17.322310881583547,7.280093643680914,13.974905135615984,-14.194993896484362,67.76467715992655,17.9857787407434,3.347405745967548,2,-3.774993896484375,-5.75,-20.512500762939453,-22.199996948242188,-5.0,0,-0.025474238201854682,1.0625037749584483,180.3500061035156,-3.2857018295961518,175.25,1.789476220305498,173.89999389648438,-0.025474238201854682
3073,2012-02-07,179.6999969482422,184.6000061035156,179.6999969482422,184.6000061035156,7886.0,-0.026016276703294428,1.0000000000000115,-1.2894750579231125,59.12634990280557,57.72353121439029,-4.684768573093692,-5.954104011011168,-10.709546649067875,-12.754514706409395,33.78076060639925,4.900009155273409,1.7557137516122054,5.354996490478527,-1.5924674180982663,12.30246039905532,1.8812645361901161,8.828728444766938,-8.553190844726544,42.03977304645812,-8.57985223140308,3.473731954288398,2,1.0250091552734375,-0.024993896484375,-14.549995422363281,-17.399993896484375,1.949996948242216,1,-0.03311072370221535,-2.3026363605334885,184.5,1.0625037749584483,180.3500061035156,-3.2857018295961518,175.25,-0.03311072370221535
3074,2012-02-08,184.25,184.25,180.0,181.0,9160.0,0.02531999515319039,1.6153846153846154,-0.6632640668645154,69.62962962962963,59.57780204939094,-8.244023957962725,-10.009170244906443,-14.953588578193859,-17.226319072973126,35.609109693052574,4.5500030517578125,2.0102160724272835,9.264999389648438,1.1759499129929338,17.35404886630394,5.2204746513206715,13.309524127976204,-12.295065896484346,58.60056960183934,3.9719980442440885,4.044524738327753,2,-3.524993896484375,-4.5749969482421875,-17.299999237060547,-21.949996948242188,-4.0,2,-0.06540028793355668,1.0000000000000115,179.6999969482422,-2.3026363605334885,184.5,1.0625037749584483,180.3500061035156,-0.06540028793355668
3075,2012-02-09,183.0,184.75,182.0500030517578,183.75,3028.0,-0.006784260515603768,-1.037738239189267,-0.23076923076923078,64.77794134828835,60.206007420189735,-6.379392928583144,-8.348417809702568,-13.594436344413339,-15.958084990338364,37.34548397488994,2.6999969482421875,2.398073164096104,7.482499694824213,-1.2525636765629997,16.217563066211426,3.114968009130621,11.850031380517805,-10.26926301648436,47.64890462068314,-8.863890482437995,4.367531685693606,2,-2.274993896484375,-3.274993896484375,-15.974998474121094,-20.699996948242188,-1.8999938964844034,3,-0.02978140408875507,1.6153846153846154,184.25,1.0000000000000115,179.6999969482422,-2.3026363605334885,184.5,-0.02978140408875507
3076,2012-02-10,184.0,184.3500061035156,181.0500030517578,183.5500030517578,3136.0,0.005464480874316946,4.739090052675809,-0.5999959309895834,65.20423921900863,61.22972260801274,-6.494706525239252,-8.741217889086386,-14.489144003731496,-16.942632821004736,39.233265536260056,3.300003051757784,2.7965958360413197,7.8125,-1.3781633116470573,17.003163311647057,3.217168344176457,12.407831655823543,-10.524492251684364,41.4342285559354,-17.793127635820163,4.5953316558235295,2,-3.274993896484375,-4.274993896484375,-16.71249771118164,-21.699996948242188,-5.5,4,-0.03260869565217395,-1.037738239189267,183.0,1.6153846153846154,184.25,1.0000000000000115,179.6999969482422,-0.03260869565217395
3077,2012-02-13,183.6499938964844,186.5,183.1999969482422,185.8999938964844,2619.0,-0.0019022070843238703,-1.0952440926573217,-5.000033908650097,68.52144574665671,63.32545240236842,-4.974763780292648,-8.11830234637921,-14.055084710487478,-16.495225412305103,40.6059916816248,3.3000030517578125,3.1694307155235606,7.024993896484403,-2.7237162012048373,16.773703994173644,2.150638847639783,11.899348945329024,-9.459506213960765,58.08816434606062,-4.672497463527897,4.87435504884462,2,-2.349990844726591,-3.9249877929687784,-15.899993896484403,-21.34999084472659,-5.149993896484403,0,-0.023958584496139412,4.739090052675809,184.0,-1.037738239189267,183.0,1.6153846153846154,184.25,-0.023958584496139412
3078,2012-02-14,182.6000061035156,183.8000030517578,180.0,183.1999969482422,7252.0,-0.005717330943994736,3.2222184546263724,0.26666259765626266,65.88786646042739,64.7282001881167,-2.406357931079185,-6.769571321806978,-12.931511682990816,-15.286689534915837,40.41838291524027,3.8000030517578125,3.4771559092104667,5.565005493164023,-4.475076719419718,15.605087705747763,0.5449643868721523,10.585046599455893,-7.723137684152277,40.000093900239946,-24.100753696611875,5.0200411062918695,2,0.17499542236330967,-2.8749999999999716,-14.850006103515597,-20.300003051757784,-4.499999999999972,1,-0.016977031762847816,-1.0952440926573217,183.6499938964844,4.739090052675809,184.0,-1.037738239189267,183.0,-0.016977031762847816
3079,2012-02-15,183.0,185.1999969482422,181.6000061035156,183.75,2916.0,0.002190547005007426,-1.0281708302528934,1.2500190737773116,63.6212615321755,65.13532138182161,-1.5419163443683601,-6.7974310009507235,-13.180831884757055,-15.577689592554123,40.32473254905479,3.599990844726591,4.013442411193523,5.507499694824219,-4.752964537650513,15.76796392729895,0.3772675785868671,10.63773181106157,-7.464206073270589,46.15384615384615,-13.25198003878505,5.130232116237363,2,0.375,-3.274993896484375,-15.262500762939453,-20.699996948242188,-6.600006103515625,2,-0.007377082532872059,3.2222184546263724,182.6000061035156,-1.0952440926573217,183.6499938964844,4.739090052675809,184.0,-0.007377082532872059
3080,2012-02-16,179.0,182.1499938964844,178.0,182.0,7112.0,-0.021857923497267784,1.515157119869765,4.0,57.50751025959195,64.71574785316974,3.403920028302821,-2.284487921737991,-9.065472494055541,-11.577071780877105,40.36212039034513,5.0,4.820938164369551,1.107499694824213,-8.70105022622542,10.916049615873845,-3.796775265700603,6.011774655349029,-2.8316375861991503,11.76470588235294,-43.78203136678613,4.9042749605248215,2,5.6750030517578125,0.725006103515625,-11.212501525878906,-16.699996948242188,-1.9499969482421875,3,0.006983240223463749,-1.0281708302528934,183.0,3.2222184546263724,182.6000061035156,-1.0952440926573217,183.6499938964844,0.006983240223463749
3081,2012-02-17,179.9499969482422,181.3000030517578,178.0,181.3000030517578,5610.0,0.005307245520906001,3.888871306824604,0.4500020345052083,60.72506466547514,63.88903430711765,2.672227999748202,-2.8613824371036003,-9.783531294185906,-12.541677557814467,40.587072702384994,3.3000030517578125,5.431716708462773,1.7274971008300781,-7.879598848867204,11.33459305052736,-3.076050874018563,6.531045075678719,-3.174368786852739,22.941140567555145,-31.804986966147617,4.80354797484864,2,2.3000030517578125,-0.2249908447265625,-12.162498474121094,-17.649993896484375,-1.649993896484375,4,0.006390715058495866,1.515157119869765,179.0,-1.0281708302528934,183.0,3.2222184546263724,182.6000061035156,0.006390715058495866
3082,2012-02-20,183.3999938964844,183.6000061035156,179.8000030517578,181.1000061035156,4538.0,0.01917197558627648,1.8148043493003976,-1.7036869588806172,67.28570874272319,64.79562973377516,-1.061882336996831,-5.86796299613016,-12.921256856207464,-15.971999746122805,40.83430995057219,3.800003051757784,5.90227433741353,4.704994201660185,-4.946778815448141,14.35676721876851,-0.12089230689397823,9.530880710214348,-6.041390617409917,74.99994701807147,15.631565273426112,4.825886508554158,2,-1.1499938964844034,-3.6749877929687784,-15.149993896484403,-21.09999084472659,-4.099990844726591,0,-0.026717524861260777,3.888871306824604,179.9499969482422,1.515157119869765,179.0,-1.0281708302528934,183.0,-0.026717524861260777
3083,2012-02-21,182.1499938964844,183.0,181.3000030517578,182.9499969482422,2661.0,-0.006815703607414125,2.7777325670108337,-0.3478292598784388,62.25854605706472,63.97662044793461,0.6394414590408246,-4.024922058282812,-11.275193947781588,-14.669476061353976,40.92073839201004,2.099990844726591,5.953211354628195,2.947494506835966,-6.280121670365759,12.17511068403769,-1.6663135817648822,7.561302595436814,-4.231734504432268,57.63882854835912,0.1780495552195802,4.6138080886008614,2,0.10000610351559658,-1.4249877929687784,-12.874992370605497,-18.874992370605497,-6.549987792968778,1,-0.020038397028762422,1.8148043493003976,183.3999938964844,3.888871306824604,179.9499969482422,1.515157119869765,179.0,-0.020038397028762422
3084,2012-02-22,180.1999969482422,181.6000061035156,178.75,180.8500061035156,3277.0,-0.010705446135509611,1.6511571790522994,0.8125083446184297,57.226276136535226,63.1375465355176,2.18422441861469,-1.5395396545258109,-8.933956284028739,-12.53725037716157,40.847055060422896,3.3999938964844034,5.3445216429284415,0.607497406005848,-8.051373244857785,9.266368056869482,-3.721937919425983,4.936932731437679,-1.7444676877315146,39.285616972114795,-14.557395547880041,4.329435325431819,2,2.0500030517578125,0.5250091552734375,-7.4499969482421875,-13.474998474121094,-8.0,2,-0.011653667482190544,2.7777325670108337,182.1499938964844,1.8148043493003976,183.3999938964844,3.888871306824604,179.9499969482422,-0.011653667482190544
3085,2012-02-23,178.64999389648438,182.1000061035156,177.5,180.8500061035156,3761.0,-0.008601570910142797,-1.044447157118043,3.3845864926407767,47.23124882576844,61.14054760293535,3.4109903180192873,0.33063571060677077,-6.876928964190114,-10.835334076384868,40.35437944433497,4.600006103515597,5.303060992319786,-1.1350051879882699,-9.511857596615584,7.241847220639045,-5.323431392301927,3.0534210163253874,12.700012207031222,18.852340095555032,-27.947879763816022,4.188426204313658,2,3.350006103515625,2.07501220703125,-5.899993896484375,-11.924995422363281,-3.29998779296875,3,-0.012594458868572467,1.6511571790522994,180.1999969482422,2.7777325670108337,182.1499938964844,1.8148043493003976,183.3999938964844,-0.012594458868572467
3086,2012-02-24,181.1999969482422,183.0,179.14999389648438,179.14999389648438,3102.0,0.014273737133376985,-2.7560979240634467,-0.9318143986683433,44.32988987974918,58.452596951056734,0.4716355326583823,-1.7415972094640324,-8.962029544742677,-13.30407463791812,39.82307935049224,4.350006103515625,4.504093437981965,1.0549980163574162,-6.8823802337495295,8.992376266464362,-2.913691108696071,5.023687141410903,9.87300903320309,60.65562698551695,15.825371685020599,3.9686891250534733,2,0.15000152587890625,-0.4749908447265625,-8.449996948242188,-14.474998474121094,-5.3000030517578125,4,-0.022902836459041342,-1.044447157118043,178.64999389648438,1.6511571790522994,180.1999969482422,2.7777325670108337,182.1499938964844,-0.022902836459041342
3087,2012-02-27,180.10000610351562,181.9499969482422,179.0,181.9499969482422,2649.0,-0.006070589753049305,2.1892016727014787,-0.9024332149848528,50.78742025924343,56.77476959536963,1.1343980294143137,-0.07442106773959267,-7.377766490292942,-12.129989271905004,40.049525763780345,2.9499969482421875,3.954056792556827,-0.40749282836912926,-7.566092412729006,6.751106755990747,-3.9867926205490676,3.171806963810809,10.701539758300754,47.27283824573863,2.0032862509238285,3.5792997921799365,2,1.2499923706054688,0.625,-7.350006103515625,-13.375007629394531,-0.100006103515625,0,-0.009994464135238412,-2.7560979240634467,181.1999969482422,-1.044447157118043,178.64999389648438,1.6511571790522994,180.1999969482422,-0.009994464135238412
3088,2012-02-28,181.3000030517578,181.5500030517578,179.5,179.5500030517578,1847.0,0.006662947848832701,-1.21621220369179,-0.9459506272630546,43.310656184107756,54.51803566780655,-0.30105632978307995,-0.5131394909356288,-8.10018844219232,-13.268918895000127,40.74470289388642,2.0500030517578125,3.29479964143394,0.29250411987305824,-5.4063680758688974,5.991376315615014,-2.5569319779979196,3.141940217744036,9.235511892822245,69.09096457741477,24.454000016443295,2.8494360978709725,2,-0.75,-0.5749969482421875,-8.350006103515625,-14.575004577636719,-8.300003051757812,1,-0.011031439417179878,2.1892016727014787,180.10000610351562,-2.7560979240634467,181.1999969482422,-1.044447157118043,178.64999389648438,-0.011031439417179878
3089,2012-02-29,180.75,181.3999938964844,179.5,180.6499938964844,2446.0,-0.003033662672365156,1.714288828337805,0.05714634486605519,44.73067313135012,53.09838709800191,-0.1159760934355063,0.6075087360131874,-7.146525729611341,-12.652443217102558,41.477448259924834,1.8999938964844034,2.5033501220639494,-0.5999992370605582,-5.221914632490325,4.0219161583692085,-2.9109569347754416,1.710958460654325,9.524804645688448,59.09090909090909,14.222118841457501,2.310957697714884,2,-0.1999969482421875,-0.024993896484375,-7.8000030517578125,-13.550003051757812,-6.600006103515625,2,-0.02849235904002423,-1.21621220369179,181.3000030517578,2.1892016727014787,180.10000610351562,-2.7560979240634467,181.1999969482422,-0.02849235904002423
3090,2012-03-01,178.5,179.89999389648438,175.35000610351562,179.89999389648438,4102.0,-0.012448132780082943,5.500010899182561,-13.999084528536173,37.83184526220846,50.554696053194505,2.2972171193272857,3.2817306977429155,-4.544538593134746,-10.372330111052719,41.20441169407817,5.399993896484375,1.7786125305416363,-3.0124992370605526,-6.901873807024316,0.8768753329032108,-4.957186522042434,-1.0678119520786709,11.519308552774675,41.17642365612845,-3.956341055331322,1.9446872849818826,3,0.975006103515625,2.225006103515625,-4.962501525878906,-11.300003051757812,-7.3000030517578125,3,-0.03529413474374121,1.714288828337805,180.75,-1.21621220369179,181.3000030517578,2.1892016727014787,180.10000610351562,-0.03529413474374121
3091,2012-03-02,182.5,182.5,177.4499969482422,179.0,4938.0,0.022408963585434094,1.8857160295758928,-2.5000108991825614,47.80953288868682,48.39067651385713,-1.4561558284509886,-0.5786037980343508,-8.195230256849982,-14.318651485939256,40.39976844054834,5.0500030517578125,1.2037075971395268,0.8800010681152344,-2.9929009547681176,4.752903090998586,-1.0564499433264416,2.8164520795569103,6.932536454804307,100.0,54.1718013826072,1.9364510114416702,3,-3.3249969482421875,-1.774993896484375,-8.362503051757812,-15.300003051757812,-9.899993896484375,4,-0.03917804874785957,5.500010899182561,178.5,1.714288828337805,180.75,-1.21621220369179,181.3000030517578,-0.03917804874785957
3092,2012-03-05,179.8000030517578,182.5,178.75,182.5,4108.0,-0.014794503825984573,1.7777809174498578,-0.7714276994977679,44.982069541847736,46.47106801216634,0.759331690020673,1.8458657860531105,-5.162037711285279,-11.592106668658403,38.186791996245425,3.75,1.045898232904932,-1.5849960327148551,-5.288777547250163,2.118785481820453,-3.436886789982509,0.26689472455279883,9.06923218899496,62.23777268439675,15.024949073326198,1.8518907572676468,3,-0.625,0.9250030517578125,-5.012508392333984,-12.600006103515625,-5.350006103515625,0,-0.02169081807051343,1.8857160295758928,182.5,5.500010899182561,178.5,1.714288828337805,180.75,-0.02169081807051343
3093,2012-03-06,173.75,179.60000610351562,173.5,179.3000030517578,5358.0,-0.03364851473342989,-1.0165299261273213,2.0555590091948437,36.21460005130231,44.13643733602935,6.137961626581671,7.828632607854047,1.0819698338278272,-5.581602592534665,35.56764445568849,6.3000030517578125,0.5271250276244075,-7.337499237060541,-12.339485027919864,-2.335513446201219,-9.838492132490188,-4.836506341630894,14.578466075263293,2.7777777777777777,-42.727899969917715,2.500992895429659,3,4.5,6.975006103515625,-0.4125022888183594,-6.5500030517578125,0.3000030517578125,1,0.03597122302158273,1.7777809174498578,179.8000030517578,1.8857160295758928,182.5,5.500010899182561,178.5,0.03597122302158273
3094,2012-03-07,172.1999969482422,173.6999969482422,168.85000610351562,173.10000610351562,11680.0,-0.00892088087342624,3.619059037238874,0.16216372259261805,39.067515991068476,43.22935590995158,7.189922497305247,8.885138192987029,2.8812779859537727,-4.041393244301247,33.15285032423138,4.899993896484375,-0.6568711904818372,-8.285002136230474,-14.450619892065731,-2.1193843803952177,-11.367811014148117,-5.202193258312832,15.238761162505313,24.542068444362965,-24.18932332073337,3.0828088779176337,3,3.725006103515625,7.9000091552734375,1.2000007629394531,-5.0,5.0500030517578125,2,0.004645778547825774,-1.0165299261273213,173.75,1.7777809174498578,179.8000030517578,1.8857160295758928,182.5,0.004645778547825774
3095,2012-03-08,177.5500030517578,177.5500030517578,171.35000610351562,172.4499969482422,6494.0,0.031068560965908043,1.4313684424684503,-5.666615804553855,46.61972690636004,43.483782246241674,1.8634336221672356,3.2737437099290503,-2.1924127491117815,-9.359005499079501,30.229688274483745,6.1999969482421875,-1.451573243709106,-2.6624961853027287,-8.841822494141212,3.5168301235357546,-5.75215933972197,0.427166969116513,8.401654898411124,63.73626987835442,11.257510721721701,3.089663154419242,3,-1.875,2.5500030517578125,-4.150005340576172,-10.350006103515625,12.050003051757784,3,-0.019149586577491107,3.619059037238874,172.1999969482422,-1.0165299261273213,173.75,1.7777809174498578,179.8000030517578,-0.019149586577491107
3096,2012-03-09,178.0,179.6999969482422,177.25,177.8000030517578,4382.0,0.0025344800929743005,-2.7692172259586605,0.039215040959327895,41.6923170823317,42.47321522658483,1.0189331179883538,2.4782557505263014,-2.3809587359873206,-9.761687657990791,27.453392343185566,2.4499969482421875,-1.9266708151322405,-1.9124992370605582,-7.897117073735274,4.072118599614157,-4.904808155397916,1.0798096812767994,6.583525802436668,67.03295229194939,16.68407311666192,2.992308918337364,3,-2.3249969482421875,2.100006103515625,-4.287502288818359,-10.800003051757812,10.800003051757812,4,-0.03820226433571805,1.4313684424684503,177.5500030517578,3.619059037238874,172.1999969482422,-1.0165299261273213,173.75,-0.03820226433571805
3097,2012-03-12,179.25,181.4499969482422,178.0,178.0,3667.0,0.0070224719101124045,-4.5199951171875,6.250095368886854,45.538470928485545,42.72075019818235,-0.4071347080774217,0.9293668745754644,-3.404396480445314,-10.981372959801377,24.410031926374547,3.4499969482421875,-1.8550152826505837,-0.4424995422363338,-6.1664360270046075,5.28143694253194,-3.3044677846204706,2.419468700147803,4.074844226522998,82.53969407316715,31.745082886578984,2.8619682423841417,3,-3.5749969482421875,0.850006103515625,-4.5,-12.050003051757812,11.75,0,-0.03709898965960601,-2.7692172259586605,178.0,1.4313684424684503,177.5500030517578,3.619059037238874,172.1999969482422,-0.03709898965960601
3098,2012-03-13,179.5,182.1499938964844,179.5,181.5,4987.0,0.001394700139470073,-1.6499938964844034,-1.6,48.86364143038253,43.17996889807485,-1.0497041435223196,0.4587338039246447,-3.4895698056567426,-11.2000949255293,22.42460064089104,2.8999938964844034,-1.8732765204320003,-0.037499237060558244,-5.595411415410268,5.520412941289152,-2.816455326235399,2.7414568521142826,2.666857176682413,80.0752155736161,26.67538048233051,2.7789560891748537,3,-3.8249969482421875,-1.8249969482421875,0.2375030517578125,-6.8249969482421875,10.899993896484403,1,-0.02813372173681228,-4.5199951171875,179.25,-2.7692172259586605,178.0,1.4313684424684503,177.5500030517578,-0.02813372173681228
3099,2012-03-14,181.6499938964844,182.8000030517578,179.25,181.8000030517578,6159.0,0.011977681874564938,2.302314358104512,0.07500457763670454,54.77707099225887,45.06277175696934,-3.4180531222646664,-1.894728600049291,-5.36737273314688,-13.262879884514945,20.188362472769377,3.5500030517578125,-1.996723700790369,2.1799949645996435,-3.231726004875867,7.591715934075154,-0.5258655201380975,4.8858554493373845,-12.799987792968778,89.95624924205802,30.856801876526816,2.7058604847377485,3,-5.824989318847685,-3.974990844726591,-1.4499893188476847,-8.374992370605497,4.950012207031193,2,-0.041838651803410176,-1.6499938964844034,179.5,-4.5199951171875,179.25,-2.7692172259586605,178.0,-0.041838651803410176
3100,2012-03-15,180.25,183.4499969482422,179.89999389648438,182.0,1483.0,-0.007707095752957804,-1.8979472359931242,11.665954633305027,48.429756318276816,45.13168547136822,-1.9486361537263974,-0.4177020744223796,-3.696172456208103,-11.763772054645585,19.049855218750398,3.5500030517578125,-2.0479595205800365,0.7175010681152401,-4.700234251423183,6.135236387653663,-1.9913665916539856,3.4263687278844657,-11.120993957519545,48.387120591253755,-10.081096865012974,2.7088676597692167,3,-4.099998474121094,-2.5749969482421875,-0.04999542236328125,-5.524993896484375,5.850006103515597,3,-0.01664355062413314,2.302314358104512,181.6499938964844,-1.6499938964844034,179.5,-4.5199951171875,179.25,-0.01664355062413314
3101,2012-03-16,181.1000061035156,182.75,179.9499969482422,180.10000610351562,5154.0,0.004715706538227948,-3.3076363294913027,-0.5714285714285552,51.666666666666615,45.87441848523699,-3.372801830123052,-1.2407487323985436,-4.393290521819864,-12.532665979607287,17.849821618024446,2.8000030517578125,-2.09442257102927,1.5100067138671704,-3.9506268343253907,6.970640262059732,-1.2203100602291101,4.240323487963451,-11.398160424804672,56.88087778682988,-2.879409191873691,2.7303167740962833,3,-4.95000457763669,-3.425003051757784,-0.8749999999999716,-6.374999999999972,7.5,4,0.04693539322765927,-1.8979472359931242,180.25,2.302314358104512,181.6499938964844,-1.6499938964844034,179.5,0.04693539322765927
3102,2012-03-19,178.5,182.8999938964844,176.0,182.3500061035156,3416.0,-0.014356742219155172,1.7878866344843538,-3.850006103515706,45.54139771438957,46.910729336691126,-1.091362247830176,1.0259405026139348,-1.5642952092041469,-9.873826713695053,15.942641020810367,6.899993896484403,-1.8342990979509182,-0.8449996948242244,-6.017996537118819,4.32799714747037,-3.4314981159715217,1.7414987263230728,-8.248228270507838,33.557060725909025,-23.98928569389186,2.586498421147295,3,-2.3499984741210938,-0.8249969482421875,1.725006103515625,-3.774993896484375,11.5,0,0.05770309832917553,-3.3076363294913027,181.1000061035156,-1.8979472359931242,180.25,2.302314358104512,181.6499938964844,0.05770309832917553
3103,2012-03-20,178.5,179.3000030517578,176.0,178.6999969482422,4395.0,0.0,3.7142592451308434,0.051947176930333225,46.3533232498395,47.72026347655458,-0.3874628734643295,0.7783794836365132,-1.330584738664868,-9.799227522855404,13.93239401427586,3.3000030517578125,-2.1590349337343753,-0.6624999999999943,-5.6738432763772835,4.348843276377295,-3.168171638188653,1.8431716381886645,-7.7202992617578445,33.557060725909025,-22.811007070909298,2.505671638188651,3,-1.0999984741210938,-1.4749984741210938,2.0125045776367188,-3.774993896484375,13.0,1,0.07002801120448177,1.7878866344843538,178.5,-3.3076363294913027,181.1000061035156,-1.8979472359931242,180.25,0.07002801120448177
3104,2012-03-21,178.10000610351562,178.89999389648438,176.1999969482422,178.8000030517578,4011.0,-0.002240862165178603,5.000135636900018,3.5000381475547417,49.310355350889004,48.01922219261335,1.0476296761262631,1.0677234736201058,-0.735395138979527,-9.235190335817038,12.637204363739704,2.6999969482421875,-2.218023053811635,-0.9574943542480412,-5.965307451800669,4.050318743304587,-3.461400903024355,1.5464121945282727,-6.8134935168734785,28.188012936181366,-28.858225676778446,2.5039065487763184,3,1.6249923706054688,-1.0750045776367188,3.1499977111816406,-3.375,14.899993896484375,2,0.06906225362968121,3.7142592451308434,178.5,1.7878866344843538,178.5,-3.3076363294913027,181.1000061035156,0.06906225362968121
3105,2012-03-22,176.39999389648438,178.89999389648438,172.4499969482422,178.89999389648438,4443.0,-0.009545267539424862,4.15999755859375,3.571444141689373,38.57677281902284,47.67305060780125,2.8690714289427035,2.7305238829018776,1.1150685692956586,-7.390531881774535,11.959631774272484,6.4499969482421875,-1.4453817493410384,-2.5450065612793082,-7.690562980904616,2.6005498583459996,-5.117784771091976,0.027771648533359894,-4.626941935378227,37.79902489738633,-13.243215813537859,2.5727782098126544,3,1.5500030517578125,-0.17498779296875,5.1500091552734375,-1.67498779296875,15.550003051757812,3,0.0578232004532655,5.000135636900018,178.10000610351562,3.7142592451308434,178.5,1.7878866344843538,178.5,0.0578232004532655
3106,2012-03-23,177.0500030517578,178.0,175.25,175.75,5764.0,0.0036848592843765626,-1.391301174925199,-0.520001220703125,44.42191221840908,47.54898852890387,2.313413890312063,1.848436727265522,0.6825824244016019,-7.920185620193536,11.067879234422621,2.75,-0.6277763576798066,-1.687497711181635,-6.784647588690632,3.409652166327362,-4.236072649936148,0.8610772275728777,-4.8098732911662125,44.01921001794539,-5.375257127400197,2.548574938754501,3,0.899993896484375,-0.8249969482421875,5.150001525878906,-2.3249969482421875,14.75,4,0.05111552045052581,4.15999755859375,176.39999389648438,5.000135636900018,178.10000610351562,3.7142592451308434,178.5,0.05111552045052581
3107,2012-03-26,178.3000030517578,178.3000030517578,176.75,176.89999389648438,7507.0,0.00706015237760016,1.2142755937264988,1.0769275913471132,61.46095253176477,48.948689762390785,1.0219547851497737,0.4813497997999434,-0.46950726994381853,-9.04373486084836,10.145109312212366,1.5500030517578125,-0.40790809507026893,-0.3474975585937443,-5.406776330687961,4.711781213500473,-2.877136944640853,2.182141827453364,-5.850006103515625,85.40147286165526,28.866482262020682,2.5296393860471125,3,-0.350006103515625,-2.0749969482421875,2.6875,-3.5749969482421875,9.699996948242188,0,0.057767823193855206,-1.391301174925199,177.0500030517578,4.15999755859375,176.39999389648438,5.000135636900018,178.10000610351562,0.057767823193855206
3108,2012-03-27,179.3000030517578,183.3999938964844,177.75,178.39999389648438,4538.0,0.0056085248619413,-4.136365212687033,0.6428594783708079,68.39378074484956,50.46165751267864,-0.010502690069614573,-0.7127086331315695,-1.3418392179680723,-9.840728202805451,9.003632469980385,5.649993896484403,0.009106162123231343,0.75250244140625,-4.163045892942193,5.668050775754693,-1.7052717257679717,3.2102766085804717,-6.410006103515627,62.5571508000762,1.8936743173794568,2.4577741671742164,3,-1.350006103515625,-3.1500015258789062,1.6875,-4.5749969482421875,7.6999969482421875,1,0.05967650176310069,1.2142755937264988,178.3000030517578,-1.391301174925199,177.0500030517578,4.15999755859375,176.39999389648438,0.05967650176310069
3109,2012-03-28,175.60000610351562,179.60000610351562,175.5,178.85000610351562,5861.0,-0.02063578854024961,-1.3768067226890757,-3.611074377362969,44.47593219049529,50.02234372070292,3.063179324222631,2.7211985203435347,2.4631941961891357,-5.996298400227602,7.695524403737167,4.100006103515625,0.09857619254580641,-2.6899948120117188,-7.659015084597115,2.2790254605736777,-5.174504948304417,-0.20548467571902052,-2.2876091552734295,28.767214914878153,-30.206028493240296,2.4845101362926947,3,2.3249893188476562,0.5499954223632812,5.8874969482421875,-0.875,6.899993896484375,2,0.09054665913343629,-4.136365212687033,179.3000030517578,1.2142755937264988,178.3000030517578,-1.391301174925199,177.0500030517578,0.09054665913343629
3110,2012-03-29,172.1999969482422,176.89999389648438,172.1999969482422,175.75,4192.0,-0.019362238252253472,-1.6478833283903496,1.0923086313100963,35.92233728851599,48.2729737897973,5.812451676576387,5.929010806555198,6.022775310224148,-2.399905610203433,7.905879301749036,4.6999969482421875,-0.06455297764105694,-5.775003814697271,-11.438229016553095,-0.11177861284144797,-8.606616415625183,-2.9433912137693596,11.25,0.0,-55.559735036830574,2.831612600927906,3,5.599998474121094,3.9500045776367188,9.287506103515625,2.5250091552734375,10.300003051757812,3,0.12078979918919286,-1.3768067226890757,175.60000610351562,-4.136365212687033,179.3000030517578,1.2142755937264988,178.3000030517578,0.12078979918919286
3111,2012-03-30,175.35000610351562,175.89999389648438,173.0,173.0500030517578,3060.0,0.01829273641752871,-1.41665236160649,-0.6478876266370948,41.333358651586025,47.805413893930236,1.9679844587751916,2.335625854743796,2.996472212076469,-5.258174705444276,7.504080181188175,3.6999969482421875,-0.5802015545789061,-2.2674949645996207,-7.622304445579346,3.087314516380104,-4.944899705089483,0.4099097758902417,7.874990844726568,28.125089406991457,-23.029543911750743,2.677404740489857,3,2.4499893188476562,0.7999954223632812,6.0124969482421875,-0.625,5.649993896484375,4,0.09466775173607345,-1.6478833283903496,172.1999969482422,-1.3768067226890757,175.60000610351562,-4.136365212687033,179.3000030517578,0.09466775173607345
3112,2012-04-02,175.89999389648438,177.0500030517578,173.14999389648438,173.14999389648438,3677.0,0.0031365142504988786,-1.8363702947443181,1.1956505874625993,42.10525611321477,47.33340643430525,1.1291417392428968,1.5583770347255381,2.5597894758444966,-5.622830930705732,6.974784754275342,3.9000091552734375,-0.772900133492044,-1.5225067138671875,-6.826476213441907,3.7814627857075322,-4.174491463654562,1.1294780359201866,7.104503051757831,33.0356960393894,-13.863322429685589,2.6519847497873665,4,1.9000015258789062,0.25000762939453125,5.137508392333984,-1.17498779296875,4.950012207031222,0,0.0903923235189561,-1.41665236160649,175.35000610351562,-1.6478833283903496,172.1999969482422,-1.3768067226890757,175.60000610351562,0.0903923235189561
3113,2012-04-03,180.0,182.8500061035156,176.10000610351562,176.25,5618.0,0.02330873363149988,-2.3333433803029022,1.3636363636363635,46.66668310709247,47.03966507388341,-3.0572117094917246,-2.1601383254929374,-1.3140691892161271,-9.490226860126882,7.3179415148246605,6.950012207031222,-1.0812951480978938,2.2649993896484375,-2.8614142848437893,7.391413064140664,-0.2982074475976617,4.828206226894537,-7.8000030517578125,73.2394023144628,30.473752638937327,2.5632068372461116,4,-2.2000045776367188,-3.8499984741210938,1.0375022888183594,-5.274993896484375,-2.0,1,0.04444444444444451,-1.8363702947443181,175.89999389648438,-1.41665236160649,175.35000610351562,-1.6478833283903496,172.1999969482422,0.04444444444444451
3114,2012-04-04,173.0,178.75,172.5,178.75,5369.0,-0.03888888888888886,1.173913043478261,-1.5333333333333334,38.05602759147719,46.981804493045004,3.512668077399155,5.167826039368322,5.822505336264442,-2.328692543722781,6.428820213749717,7.5,-1.1552416517232018,-4.775000762939442,-9.729159494772176,0.17915796889329272,-7.252080128855795,-2.2979213970230887,-0.5870028686523483,7.5117592867203005,-33.115884187389334,2.477079365916366,4,4.799995422363281,3.1500015258789062,7.637504577636719,2.125,3.0,2,0.08092485549132955,-2.3333433803029022,180.0,-1.8363702947443181,175.89999389648438,-1.41665236160649,175.35000610351562,0.08092485549132955
3115,2012-04-05,174.14999389648438,175.6999969482422,172.35000610351562,174.6999969482422,5249.0,0.006647363563493602,1.6274406553492464,0.09565270465353261,38.662305593723275,46.34184820141325,2.246154648053249,3.952709140594152,4.747893559885142,-3.264915378125636,6.438415511295631,3.3499908447265625,-1.2577513057979957,-3.4550064086914176,-8.668239958538322,1.758227141155487,-6.06162318361487,-0.8483896337679653,8.700012207031222,17.142740885416714,-20.543768790917973,2.606616774923451,4,3.6500015258789062,2.0000076293945312,6.487510681152344,0.975006103515625,5.25,3,0.04794720870607039,1.173913043478261,173.0,-2.3333433803029022,180.0,-1.8363702947443181,175.89999389648438,0.04794720870607039
3116,2012-04-10,171.1999969482422,176.39999389648438,171.1999969482422,174.0,4008.0,-0.016939403110146967,-2.714279486215334,5.090886392009987,38.22580732490425,43.760165400650976,4.781932537563307,6.711234882197857,7.766338057235259,-0.08818869983525701,6.786879737603692,5.1999969482421875,-1.5448138144321035,-6.0650032043457145,-12.005951389932079,-0.12405501875934988,-9.035477297138897,-3.094529111552532,11.440009155273401,0.0,-36.63048871884013,2.9704740927931836,4,6.099998474121094,4.950004577636719,8.900009155273438,5.100006103515625,1.5,1,0.06600469189946345,1.6274406553492464,174.14999389648438,1.173913043478261,173.0,-2.3333433803029022,180.0,0.06600469189946345
3117,2012-04-11,172.60000610351562,173.9499969482422,171.1999969482422,171.1999969482422,2492.0,0.008177623716294269,-2.9285457379211124,-0.5000027247807913,40.89507800814555,40.70475398546164,2.780778104103092,5.046201948865701,6.489529332457607,-1.2542187161374159,6.79064652692649,2.75,-1.3372531720544316,-4.332494354248041,-10.543883461120743,1.8788947526246602,-7.438188907684406,-1.2267998008116763,9.582399633789038,12.017236524142296,-23.969212502842247,3.105694553436352,4,4.424995422363281,3.5499954223632812,7.349998474121094,4.899993896484375,-2.8000030517578125,2,0.0486674020825153,-2.714279486215334,171.1999969482422,1.6274406553492464,174.14999389648438,1.173913043478261,173.0,0.0486674020825153
3118,2012-04-12,174.4499969482422,175.1999969482422,172.85000610351562,174.8000030517578,4995.0,0.010718370679645428,3.086962290688109,-0.2500027247659426,44.60855708744385,40.71949008512259,0.19049713474402097,2.9497124930543066,4.836744975551909,-2.8083975606184026,6.544728481532081,2.5999908447265625,-1.3485123843066447,-2.2300033569335938,-8.412441604607011,3.9524348907398235,-5.321222480770302,0.8612157669031149,7.293112437499985,43.04634021629072,5.822553869122437,3.0912191238367086,4,2.5750045776367188,1.7000045776367188,5.500007629394531,3.2000045776367188,-3.149993896484375,3,0.03668678284455473,-2.9285457379211124,172.60000610351562,-2.714279486215334,171.1999969482422,1.6274406553492464,174.14999389648438,0.03668678284455473
3119,2012-04-13,174.0500030517578,176.8000030517578,173.4499969482422,175.39999389648438,3823.0,-0.002292885660542865,-1.6274526230126198,3.857049437614439,46.39018337265615,41.8825840944715,0.38833905550990266,2.899815704931285,5.349545066698681,-2.112712873195818,6.275042404764752,3.350006103515625,-1.944391757832875,-2.249997711181635,-8.06983916268888,3.5698437403256094,-5.159918436935271,0.6599230145720014,7.271381836484352,50.89291066533698,13.174224902626243,2.9099207257536226,4,2.9749984741210938,2.0999984741210938,5.4375,4.125,2.5500030517578125,4,0.02269461004874307,3.086962290688109,174.4499969482422,-2.9285457379211124,172.60000610351562,-2.714279486215334,171.1999969482422,0.02269461004874307
3120,2012-04-16,177.25,179.1999969482422,174.39999389648438,174.85000610351562,6129.0,0.018385503545728765,-1.9090766171914737,-1.7777853130333547,50.2848960119775,42.87719935673722,-2.257368352231083,-0.5654483081655428,2.2583429863553306,-4.995409293044418,6.038819255595039,5.149993896484375,-2.747898960350824,1.0999992370605582,-4.4390513855808535,6.63904985970197,-1.6695260742601477,3.869524548381264,3.6665293706421664,75.62503814697266,37.10453184166211,2.7695253113207,4,-0.22499847412109375,0.0749969482421875,0.7625045776367188,1.375,-4.1999969482421875,0,-0.007052186177715081,-1.6274526230126198,174.0500030517578,3.086962290688109,174.4499969482422,-2.9285457379211124,172.60000610351562,-0.007052186177715081
3121,2012-04-17,189.6000061035156,189.6000061035156,177.0,177.25,15774.0,0.06967563387032771,1.0404858099509542,5.145848963035478,62.2294413400256,45.11321993749398,-13.827553750377092,-12.907794407246655,-10.001530579201898,-16.97623120444524,6.39440473979042,12.600006103515597,-2.4238703071767134,13.025005340576143,5.097402273601233,20.952608407551054,9.061203807088674,16.988806874063613,-18.40000915527341,100.0,64.62499877536948,3.963801533487462,4,-9.20000457763669,-9.20000457763669,-11.712501525878878,-10.975006103515597,-15.650009155273409,1,-0.05379753100568119,-1.9090766171914737,177.25,-1.6274526230126198,174.0500030517578,3.086962290688109,174.4499969482422,-0.05379753100568119
3122,2012-04-18,188.8000030517578,192.4499969482422,185.6999969482422,191.5,7185.0,-0.0042194252426395185,1.934788449737117,-0.2186231266293542,60.32608695652175,46.63093147631946,-12.298576254024056,-11.907057044082705,-9.252619932957856,-15.86303452282101,7.669255814674719,6.75,-1.5596087446738238,11.710002136230457,2.0968172748971483,21.323186997563766,6.903409705563803,16.516594566897112,-17.23200592041016,81.37757346215079,47.39857747337902,4.806592430666657,4,-6.975006103515625,-6.975006103515625,-10.912498474121094,-10.175003051757812,-13.100006103515625,2,-0.0852754546783665,1.0404858099509542,189.6000061035156,-1.9090766171914737,177.25,-1.6274526230126198,174.0500030517578,-0.0852754546783665
3123,2012-04-19,191.0,191.9499969482422,186.8000030517578,186.8000030517578,10222.0,0.011652526020558884,-1.4523798278662021,-1.5555561834899716,67.30336392863416,49.88063551378135,-14.275335656071917,-13.83172964661577,-11.324456425027392,-17.78176680884667,9.01300142576526,5.149993896484375,-0.9163165841173111,13.284999084472645,1.8357907716161037,24.734207397329186,7.5603949280443885,19.0096032409009,-18.596722875976553,92.3684371145148,55.34541144279179,5.724604156428271,4,-9.175003051757812,-9.175003051757812,-13.112495422363281,-12.25,-12.5,3,-0.11099474842011614,1.934788449737117,188.8000030517578,1.0404858099509542,189.6000061035156,-1.9090766171914737,177.25,-0.11099474842011614
3124,2012-04-20,190.3999938964844,190.3999938964844,185.1000061035156,188.9499969482422,5283.0,-0.003141393212123589,6.310343376092902,0.3452376194818615,71.82253990429783,53.56510599273407,-12.234126544136416,-12.925699258767025,-10.74730223709085,-16.950627853428472,10.271267479612487,5.899993896484403,-0.278971109901363,12.069993591308616,-0.7103127649150167,24.85029994753225,5.679840413196786,18.460146769420447,-17.19484797949221,88.64264429274907,44.997558333563866,6.390153178111821,4,-8.574996948242216,-8.574996948242216,-13.724990844726591,-11.649993896484403,-0.3999938964844034,4,-0.10031508118172927,-1.4523798278662021,191.0,1.934788449737117,188.8000030517578,1.0404858099509542,189.6000061035156,-0.10031508118172927
3125,2012-04-23,186.6000061035156,189.75,183.6999969482422,189.75,6117.0,-0.01995791972049521,2.8412792218486906,-2.1724141559766994,63.282180030034766,56.349147404415234,-7.2441860379894365,-8.772122588202535,-6.974496305479079,-13.032665363313015,10.587375883112205,6.699996948242216,-0.12072683488128177,7.7600051879882415,-5.501043066764879,21.021053442741362,1.1294810606116812,14.390529315364802,-12.625066145273394,62.13597410844687,15.844970189758314,6.630524127376555,4,-4.775009155273409,-4.775009155273409,-9.850002288818331,-6.925003051757784,1.0499877929688068,0,-0.05359056630712278,6.310343376092902,190.3999938964844,-1.4523798278662021,191.0,1.934788449737117,188.8000030517578,-0.05359056630712278
3126,2012-04-24,186.1000061035156,187.1999969482422,184.0,184.8500061035156,6867.0,-0.0026795283153561167,-1.1694804791757603,-0.39682616572529894,62.05675549713363,58.70044490319169,-4.926415272273175,-7.96787267771802,-6.540286562717682,-12.425182176233932,10.920567177530762,3.1999969482421875,0.9531287937207935,6.807505035400368,-6.809215406655312,20.424225477456048,-0.0008551856274721104,13.615865256428208,-11.386063865673407,27.42867606026753,-19.69058880198602,6.808360221027837,4,-3.4500045776366903,-4.275009155273409,-9.187503814697237,-6.425003051757784,1.8999938964844034,1,-0.07012360356666991,2.8412792218486906,186.6000061035156,6.310343376092902,190.3999938964844,-1.4523798278662021,191.0,-0.07012360356666991
3127,2012-04-25,188.6000061035156,188.6000061035156,185.1999969482422,185.3999938964844,4239.0,0.01343363738854153,1.124997615823324,2.5600097656249545,60.56512281643628,60.47339665085751,-5.496111418055023,-10.178515123215561,-9.067099584968872,-14.81165080726052,11.436619502051526,3.400009155273409,2.08542365222317,8.792504882812466,-5.431727247896788,23.01673701352172,1.680388817457839,15.904620948167093,-13.176621677257401,59.39405036695041,14.935262767476843,7.112116065354633,4,-5.650009155273409,-6.775009155273409,-11.687503814697237,-8.874999999999972,-9.100006103515597,2,-0.07767767063184805,-1.1694804791757603,186.1000061035156,2.8412792218486906,186.6000061035156,6.310343376092902,190.3999938964844,-0.07767767063184805
3128,2012-04-26,190.0,193.75,187.0500030517578,190.5500030517578,7593.0,0.0074230851069856385,-1.077519416522556,-0.17187529802209006,74.21654106051702,63.56521417173094,-4.982315153773271,-11.315966153540558,-10.444341855120967,-16.08881984567995,12.716013373839921,6.6999969482421875,3.6233318972895177,9.65749893188476,-5.2736883784279485,24.58868624219747,2.19190527672842,17.1230925870411,-13.895551072862446,62.68657849467917,12.994328612000047,7.4655936551563515,4,-5.9250030517578125,-7.525001525878906,-13.08749771118164,-10.274993896484375,-12.0,3,-0.07526317395662008,1.124997615823324,188.6000061035156,-1.1694804791757603,186.1000061035156,2.8412792218486906,186.6000061035156,-0.07526317395662008
3129,2012-04-27,191.5,192.0500030517578,189.0,189.8999938964844,3872.0,0.007894736842105177,1.2592513054682732,-2.9090858648910567,74.47110728505328,66.25257097985047,-4.187035728181371,-12.188619439619714,-11.91658598016113,-17.420897940112013,14.365231989148253,3.0500030517578125,5.1595059515111075,10.362499237060547,-5.185895281410893,25.910893755531987,2.5883019778248126,18.13669649629628,-14.336818008490695,77.6119470968075,22.819150509517428,7.774197259235725,4,-6.125,-9.025001525878906,-14.287498474121094,-11.774993896484375,-13.100006103515625,4,-0.06788511749347259,-1.077519416522556,190.0,1.124997615823324,188.6000061035156,-1.1694804791757603,186.1000061035156,-0.06788511749347259
3130,2012-04-30,193.0,193.75,190.6999969482422,191.5,6087.0,0.007832898172323688,1.0333353678385417,0.9374964237349726,82.0588424049119,68.45583776483784,-3.596119254457676,-12.701657901082228,-13.241876023736381,-18.738557044188667,15.455618280007426,3.0500030517578125,6.606428664067948,10.822499084472668,-4.98910641241369,26.634104581359026,2.9166963360294744,18.72830183291586,-14.841608927981241,92.3076923076923,29.32058297754145,7.905802748443182,4,-4.275001525878906,-10.525001525878906,-14.625,-13.274993896484375,-7.5500030517578125,0,-0.015544041450777257,1.2592513054682732,191.5,-1.077519416522556,190.0,1.124997615823324,188.6000061035156,-0.015544041450777257
3131,2012-05-02,191.9499969482422,192.3000030517578,190.5500030517578,192.1499938964844,5670.0,-0.005440430319988643,5.999786383472184,-0.13333129882814396,78.75186200423074,70.50314610347218,-2.4336371514424116,-10.903277083026865,-12.056387928582353,-17.459372825057244,16.588874417046686,2.4499969482421875,8.133978129594254,8.942496490478504,-7.101138964103228,24.986131945060237,0.9206787631876523,16.964314217769356,-12.856109340544549,78.9473402423202,9.119917336856645,8.021817727290864,5,-3.2249984741210938,-9.474998474121094,-14.862495422363281,-12.224990844726562,-2.5,2,-0.022401683355677493,1.0333353678385417,193.0,1.2592513054682732,191.5,-1.077519416522556,190.0,-0.022401683355677493
3132,2012-05-03,191.8000030517578,192.25,189.6499938964844,191.8999938964844,8024.0,-0.0007814217185156958,5.499990463293145,0.4999618524453293,77.151824799391,71.59741953355626,-2.026443147161899,-10.014465255304287,-11.881079252195548,-17.061179314863637,17.98790956474329,2.6000061035155966,9.410878244291496,7.99750213623048,-8.138711279480844,24.133715551941805,-0.07060457162518219,16.065608844086142,-11.826748700522046,70.89555468000938,-2.2236791233189166,8.068106707855664,5,-3.0750045776367188,-9.325004577636719,-14.712501525878906,-12.074996948242188,-4.8000030517578125,3,-0.019812320079746648,5.999786383472184,191.9499969482422,1.0333353678385417,193.0,1.2592513054682732,191.5,-0.019812320079746648
3133,2012-05-04,188.0,191.75,186.6999969482422,190.3999938964844,4785.0,-0.019812320079746648,-1.020001220703125,24.00213642605786,69.73125963386667,71.36505505906392,1.4564152764845062,-5.886179736496956,-8.059098450702976,-12.987047238948719,18.927446793408148,5.100006103515625,9.044226238692914,3.797499084472662,-12.338453297115166,19.93345146606049,-4.270477106321238,11.865475275266562,-7.200140909838382,18.439751617322724,-55.11607022094215,8.067976190793912,5,0.7249984741210938,-5.525001525878906,-10.912498474121094,-8.274993896484375,-0.6499938964844034,4,-0.04521276595744683,5.499990463293145,191.8000030517578,5.999786383472184,191.9499969482422,1.0333353678385417,193.0,-0.04521276595744683
3134,2012-05-07,187.0,187.5,185.25,185.5,3809.0,-0.005319148936170248,-1.25,-0.6250015894612289,64.70588506056106,71.52324450690017,2.1494440135136585,-3.9880254394884673,-6.985423806986745,-11.711160204306736,20.52162194773158,2.75,8.810733236108945,2.097499084472645,-13.184292838937182,17.379291007882472,-5.543396877232283,9.738395046177573,-5.423132455248066,20.588235294117645,-50.52862052429206,7.64089596170492,5,1.875,-4.525001525878906,-9.950000762939453,-7.274993896484375,-6.5,0,-0.048128342245989275,-1.020001220703125,188.0,5.499990463293145,191.8000030517578,5.999786383472184,191.9499969482422,-0.048128342245989275
3135,2012-05-08,182.5,187.6499938964844,182.5,185.1000061035156,6462.0,-0.024064171122994638,-2.961524466823971,-1.7333374023437311,35.96836061421186,68.62453396435329,6.7125980391960525,1.2328177732264578,-2.412551668791565,-6.896367564269951,21.919537398645076,5.149993896484403,7.902091834541352,-2.8200012207031193,-17.300129194930264,11.660126753524025,-10.060065207816706,4.420062766410467,-0.19274450793318465,0.0,-64.6764916614517,7.2400639871135795,5,5.625,-0.02500152587890625,-5.462501525878906,-2.399993896484375,-3.25,1,-0.022465786868578808,-1.25,187.0,-1.020001220703125,188.0,5.499990463293145,191.8000030517578,-0.022465786868578808
3136,2012-05-09,182.5,183.0500030517578,180.0,182.0,7026.0,0.0,2.8124892712048677,-0.19230724086529077,37.142842907243356,66.02205841888743,6.8707691565735445,2.237510144701048,-2.42038386215242,-6.619095365147956,22.934245188384182,3.0500030517578125,6.798207895024518,-3.3850013732910043,-16.34766343740057,9.577660690818561,-9.866332405345787,3.0963296587637785,11.25,20.408163265306122,-40.414343162014326,6.481331032054787,5,4.375,-0.02500152587890625,-5.525001525878906,-2.399993896484375,1.5,2,0.016164366839683142,-2.961524466823971,182.5,-1.25,187.0,-1.020001220703125,188.0,0.016164366839683142
3137,2012-05-10,181.0,182.25,178.5500030517578,182.0,2713.0,-0.008219178082191747,3.9333292643229165,-2.0,28.991585863429975,60.99706339698887,8.02304468420337,4.636815043334451,-0.9103462513654677,-4.836553715343342,23.889336553611603,3.9499969482421875,6.3262637978079965,-5.305001068115246,-16.930649040734437,6.3206469045039455,-11.117825054424827,0.5078229181943357,12.474999999999994,18.560587232320895,-36.69061199696526,5.812823986309592,5,5.150001525878906,1.4749984741210938,-4.025001525878906,-0.899993896484375,1.5,3,0.046685066012387866,2.8124892712048677,182.5,-2.961524466823971,182.5,-1.25,187.0,0.046685066012387866
3138,2012-05-11,180.8500061035156,182.4499969482422,179.0,180.0500030517578,2092.0,-0.0008286955606873203,-1.3793007287364185,-0.8000030517577841,29.550325956828345,56.00586547163055,7.530533736564962,5.576790584256088,-0.7905361394224144,-4.417190700170835,25.2161849292305,3.4499969482421875,5.932929295906121,-5.774995422363304,-16.329688793388556,4.779697948661948,-11.052342107875944,-0.4976487368506639,12.027994018554722,25.274784238828403,-24.688807520199518,5.2773466855126285,5,5.29999542236331,1.6249923706054972,-3.875007629394503,-0.7499999999999716,-0.8500061035155966,4,0.03400604749199876,3.9333292643229165,181.0,2.8124892712048677,182.5,-2.961524466823971,182.5,0.03400604749199876
3139,2012-05-14,178.0,181.8000030517578,177.0500030517578,181.8000030517578,3074.0,-0.015758949446118886,1.4999979922662094,-4.749985694939992,30.80355257403589,50.31083326819988,9.235378401066328,9.210100113499209,2.0132774903622135,-1.3499744954069683,26.32063801526487,4.75,5.348895011721368,-8.822501373291004,-18.497616644144557,0.8526138975625486,-13.66005900871778,-3.984943737864228,14.304880239257812,8.962243101509877,-37.83150516614714,4.837557635426779,5,6.6750030517578125,4.474998474121094,-1.0250015258789062,2.100006103515625,2.6999969482421875,0,0.05252812417705388,-1.3793007287364185,180.8500061035156,3.9333292643229165,181.0,2.8124892712048677,182.5,0.05252812417705388
3140,2012-05-15,176.0,179.64999389648438,175.25,175.25,4381.0,-0.011235955056179803,-10.733317057291666,-0.19736826254733233,28.87027472211767,44.76843468129843,9.577509767796926,11.712139145934799,4.015427775622868,0.8410453083715197,27.089497966107253,4.399993896484375,4.018244094103551,-10.760001373291004,-20.707790782090598,-0.8122119644914108,-15.733896077690787,-5.786106668891222,15.389587608007815,9.615380853357227,-37.990930361655344,4.973894704399792,5,7.75,6.474998474121094,0.9749984741210938,4.100006103515625,5.5,1,0.02556818181818188,1.4999979922662094,178.0,-1.3793007287364185,180.8500061035156,3.9333292643229165,181.0,0.02556818181818188
3141,2012-05-16,179.39999389648438,179.39999389648438,173.0,175.0,7123.0,0.019318147139115727,1.9090921701496057,5.866658528645833,31.451579162390587,39.6906296105206,4.704849484828003,7.914590242592567,0.5281850403586077,-2.374161225180643,26.327723015004324,6.399993896484375,2.531219927698288,-6.8500068664550895,-17.221577450644787,3.521563717734608,-12.035792158549924,-1.6642215743602549,10.698426702882813,67.72482500827527,20.716913914311476,5.185785292094844,5,2.975006103515625,3.0750045776367188,-2.4249954223632812,0.70001220703125,1.850006103515625,2,-0.0008360864079567376,-10.733317057291666,176.0,1.4999979922662094,178.0,-1.3793007287364185,180.8500061035156,-0.0008360864079567376
3142,2012-05-17,172.6999969482422,175.8000030517578,171.60000610351562,175.8000030517578,5401.0,-0.03734669551944436,1.7096701154743505,-0.7045478190305107,21.26244466152599,34.30520572470497,9.398992240304779,14.067836186190561,7.1483220064433795,4.477530715579064,25.260981200412747,7.79998779296875,0.3544687743889199,-12.745003509521496,-24.666629985425203,-0.8233770336177884,-18.705816747473335,-6.784190271569656,15.688581591188267,10.138173022156906,-33.445367088814294,5.960813237951851,5,6.9250030517578125,9.775001525878906,4.025001525878906,7.4000091552734375,3.5500030517578125,3,0.0654314027298124,1.9090921701496057,179.39999389648438,-10.733317057291666,176.0,1.4999979922662094,178.0,0.0654314027298124
3143,2012-05-18,169.8000030517578,172.0,167.8000030517578,172.0,5353.0,-0.01679209002738724,2.8181843402992115,0.7096750376546795,15.555543714514215,28.844056686255314,10.555883534184773,16.124875682363125,10.128150719520931,7.476373422118058,24.371479180486403,4.899993896484375,-1.8364301776207412,-14.584997558593756,-28.091569254089933,-1.0784258630975785,-21.338283406341844,-7.831711710845667,16.573946795362872,14.285714285714285,-23.961007095473676,6.75328584774809,5,7.924995422363281,10.974998474121094,6.787498474121094,10.300003051757812,5.25,4,0.0747938558303265,1.7096701154743505,172.6999969482422,1.9090921701496057,179.39999389648438,-10.733317057291666,176.0,0.0747938558303265
3144,2012-05-21,171.3000030517578,172.4499969482422,169.0,172.0,5555.0,0.008833922102714942,3.3125208617450435,0.31818087238779574,15.555543714514215,26.57596591962225,7.369630980935796,13.829637049830012,8.777030564228113,6.119277707576202,23.843046095397984,3.4499969482421875,-4.03688867385668,-12.129998016357433,-26.518056364930572,2.258060332215706,-19.32402719064399,-4.935968842070878,12.473594244012077,29.535887798238736,-1.7951339457250484,7.194029174286566,5,4.125,9.474998474121094,5.287498474121094,8.800003051757812,3.5999908447265625,0,0.05078807234821525,2.8181843402992115,169.8000030517578,1.7096701154743505,172.6999969482422,1.9090921701496057,179.39999389648438,0.05078807234821525
3145,2012-05-22,176.60000610351562,176.8000030517578,170.89999389648438,173.89999389648438,5558.0,0.030939888834423668,2.8064500251031195,-3.8571771117166214,28.531472172865293,25.619146949135796,1.2792253303027223,8.160436359970106,3.5180903609349343,0.9744900570938739,23.257813363391683,5.9000091552734375,-5.7722476626339585,-6.329994964599621,-20.947410379754416,8.287420450555175,-13.638702672177033,0.9787127429777911,4.937287998092586,75.86215514780649,48.46593240124499,7.308707707577404,5,-1.475006103515625,4.174995422363281,-0.01250457763671875,3.5,-1.100006103515625,1,0.023216255396522056,3.3125208617450435,171.3000030517578,2.8181843402992115,169.8000030517578,1.7096701154743505,172.6999969482422,0.023216255396522056
3146,2012-05-23,173.0500030517578,176.4499969482422,173.0500030517578,174.0,4457.0,-0.02010194184068681,-6.157904881221992,-0.35184913081809344,26.053636113486434,25.29270808803096,3.7412043690604833,11.259940551526569,7.054244576405125,4.647867425269055,22.640953927342366,3.5500030517578125,-7.392304944236059,-9.227497863769543,-24.40349871440236,5.948502986863275,-16.81549828908595,-1.6394974384531338,6.564070302871329,58.333333333333336,34.93420604959568,7.588000425316407,5,2.0749969482421875,7.724998474121094,4.124996185302734,7.0500030517578125,1.9499969482421875,2,0.048829799475443414,2.8064500251031195,176.60000610351562,3.3125208617450435,171.3000030517578,2.8181843402992115,169.8000030517578,0.048829799475443414
3147,2012-05-24,173.9499969482422,174.14999389648438,171.3000030517578,173.5500030517578,2623.0,0.005200773652775936,6.125085831998169,-0.421047559389004,30.620677288472052,25.41163601376915,1.9400127660989028,9.703641036161372,6.110276916964267,3.850589682132039,21.891512295705486,2.8499908447265625,-7.7062015721294586,-7.59500350952149,-22.899762801618976,7.709755782575996,-15.247383155570247,0.05737613652726736,4.0101065639849764,68.33326551649306,42.47654192373395,7.652379646048746,5,0.850006103515625,6.825004577636719,6.450004577636719,6.1500091552734375,13.949996948242216,3,0.041966100487658364,-6.157904881221992,173.0500030517578,2.8064500251031195,176.60000610351562,3.3125208617450435,171.3000030517578,0.041966100487658364
3148,2012-05-25,175.6999969482422,177.10000610351562,173.25,176.0,4689.0,0.010060362349536112,2.079986084069311,-0.7500190737773709,34.729719308273445,25.84787676201777,-0.6898901954162682,7.196351416301098,4.327672182895867,2.1801952788462415,20.127644639511004,3.850006103515625,-8.083376509807266,-5.130003356933599,-20.104169989406387,9.844163275539188,-12.617086673170007,2.3570799593028084,-7.899993896484375,82.71594937853448,53.87153095015749,7.4870833162363954,5,-1.9749984741210938,5.075004577636719,6.125,4.950004577636719,13.600006103515625,4,0.0031303532231694575,6.125085831998169,173.9499969482422,-6.157904881221992,173.0500030517578,2.8064500251031195,176.60000610351562,0.0031303532231694575
3149,2012-05-28,178.5,180.25,175.3000030517578,175.3000030517578,3665.0,0.0159362726260186,-2.0937510430822783,-10.666547988403439,44.33427566114238,27.566099088576067,-3.8124269621809788,3.554737937355128,1.4576171045808053,-0.4839926576646576,18.17623017701351,4.9499969482421875,-8.094685638036367,-1.6800003051757812,-15.808746091025995,12.448745480674432,-8.744373198100902,5.38437258774934,-10.513996887207043,81.28343467773786,46.774910571806515,7.064372892925108,5,-4.474998474121094,2.2750015258789062,3.3249969482421875,2.1500015258789062,12.800003051757812,0,-0.019327713995754503,2.079986084069311,175.6999969482422,6.125085831998169,173.9499969482422,-6.157904881221992,173.0500030517578,-0.019327713995754503
3150,2012-05-29,190.0,192.0,178.60000610351562,178.60000610351562,11488.0,0.06442577030812324,-1.35087738084084,3.5625014901175405,58.01282260283709,30.517348359736786,-14.659261015486493,-8.623678794691102,-9.935115345493301,-11.775136588216384,16.565235510553908,13.5,-7.855958488634599,9.969999694824224,-3.639841364355675,23.579840754004124,3.165079165234289,16.77492022441416,-21.523437011718755,90.33816282678323,51.813451828866945,6.804920529589945,5,-10.099998474121094,-9.224998474121094,-8.175003051757812,-9.349998474121094,1.8500061035155966,1,-0.07947371633429279,-2.0937510430822783,178.5,2.079986084069311,175.6999969482422,6.125085831998169,173.9499969482422,-0.07947371633429279
3151,2012-05-30,187.6499938964844,189.1000061035156,186.0,187.3999938964844,10242.0,-0.012368453176397898,-1.032799023433535,0.0219298363025525,56.97795881247222,34.48573882095303,-12.310504810874079,-6.969674365393217,-7.5303397734824955,-9.294082807776135,14.91318399297567,4.0,-7.501374079451637,7.8349937438965185,-5.101168592057775,20.77115607985081,1.3669125759193719,14.303074911873665,-17.76202468750003,78.98547466266659,36.368362533810924,6.468081167977143,5,-7.749992370605497,-6.874992370605497,-5.824996948242216,-6.999992370605497,2.25,2,-0.0647481710187896,-1.35087738084084,190.0,-2.0937510430822783,178.5,2.079986084069311,175.6999969482422,-0.0647481710187896
3152,2012-05-31,188.0,188.3999938964844,185.6999969482422,186.5500030517578,6911.0,0.0018652071137752468,1.4000135634600033,5.79998779296875,57.47125703705928,39.143040301235814,-11.467945976273086,-8.030702220285434,-7.736561287583243,-9.458580716867175,13.430025997808787,2.699996948242216,-6.854095899597297,8.375,-3.91549553850561,20.66549553850561,2.229752230747181,14.52024776925282,-16.785308943554696,78.66666666666666,32.45731576374526,6.145247769252805,5,-7.5,-7.224998474121094,-5.762500762939453,-7.349998474121094,-1.8000030517578125,3,-0.06914893617021278,-1.032799023433535,187.6499938964844,-1.35087738084084,190.0,-2.0937510430822783,178.5,-0.06914893617021278
3153,2012-06-01,179.5,188.0,179.4499969482422,187.4499969482422,10546.0,-0.04521276595744683,-1.1242235553912787,-5.482768055394782,51.4018691588785,43.125965350609626,-1.6173881435745159,-0.2109679946036067,0.8114170859514047,-0.8206162919485962,12.28358375151386,8.550003051757812,-6.697418935232008,0.30000000000001137,-11.341846776671588,11.94184677667161,-5.520923388335802,6.120923388335825,-7.038190406941425,25.14968692065702,-24.70659206013298,5.820923388335804,6,1.9499969482421875,1.2750015258789062,2.8874969482421875,1.1500015258789062,6.5,4,0.04679662337874313,1.4000135634600033,188.0,-1.032799023433535,187.6499938964844,-1.35087738084084,190.0,0.04679662337874313
3154,2012-06-04,178.0,178.6999969482422,174.1999969482422,176.0,5844.0,-0.00835654596100277,1.6470635754099685,-0.2515724236148565,51.88679245283019,45.72100093727239,1.0425928545601835,0.6115582043185555,2.35584951023543,0.7908658184978208,11.280177835638419,5.3000030517578125,-5.538274870077487,-0.75,-11.803266559468113,10.303266559468113,-6.276633279734057,4.776633279734057,-4.365898982524925,21.348328091340125,-32.21024878742567,5.526633279734054,6,3.6500015258789062,2.7750015258789062,5.274997711181641,3.3000030517578125,7.100006103515597,0,0.06348316321212244,-1.1242235553912787,179.5,1.4000135634600033,188.0,-1.032799023433535,187.6499938964844,0.06348316321212244
3155,2012-06-05,178.39999389648438,179.89999389648438,176.35000610351562,178.5,3082.0,0.0022471567218222965,1.4482725962094984,-0.0500030517578125,49.0,48.27059692466279,1.0334574925209665,-0.11736436063210931,2.060656961793171,0.49144118582455576,10.888123151408259,3.54998779296875,-3.777975406883172,-0.14500579833983807,-11.056605946657783,10.766594349978106,-5.6008058724988246,5.310794275819148,-4.1999969482421875,28.18788166150707,-22.604745844720675,5.455800074158976,6,3.2500076293945312,2.3750076293945312,5.525005340576172,2.9000091552734375,7.100006103515625,1,0.07230947083304606,1.6470635754099685,178.0,-1.1242235553912787,179.5,1.4000135634600033,188.0,0.07230947083304606
3156,2012-06-06,185.4499969482422,185.8000030517578,179.0,179.0,9875.0,0.03951795567800609,-1.108529075695458,-64.49603295697284,62.66136887231655,51.830673767312184,-4.551242282322562,-7.309806957636738,-4.821417257601155,-6.388033669011065,11.387297193592705,7.4000091552734375,-1.8239823862674598,6.757497406005854,-4.454818849280997,17.969813661292704,1.1513392783624283,12.363655533649279,-11.25,79.22536913919978,22.328131323454585,5.606158127643431,6,-2.8249969482421875,-5.399993896484375,0.15000152587890625,-4.149993896484375,-1.5,2,0.03451069970661469,1.4482725962094984,178.39999389648438,1.6470635754099685,178.0,-1.1242235553912787,179.5,0.03451069970661469
3157,2012-06-07,189.4499969482422,190.1499938964844,183.4499969482422,184.5500030517578,7877.0,0.021569156461708427,1.1269872794737301,0.759689335639107,69.09619945026854,55.649171560867195,-6.840722340230656,-11.219526771253925,-8.643843148390772,-10.261172975884648,12.442745836027596,6.699996948242216,-0.44022113899023907,10.334997558593756,-1.8390061485908689,22.50900126577838,4.247995705001443,16.421999412186068,-14.181999816894518,95.61130356003385,31.94741475488194,6.087001853592318,6,-6.349998474121094,-9.424995422363281,-3.8499984741210938,-8.149993896484375,-0.149993896484375,3,0.0023752808418633364,-1.108529075695458,185.4499969482422,1.4482725962094984,178.39999389648438,1.6470635754099685,178.0,0.0023752808418633364
3158,2012-06-08,187.0,189.0,183.8000030517578,186.4499969482422,3492.0,-0.012932156176869825,1.285711411219059,0.1122456605818277,64.98091050110264,57.94324209864056,-2.9270652758608833,-8.73290457847645,-6.073317997171529,-7.6892904580754475,13.510604446296453,5.649993896484375,1.4846146906943147,7.577500915527338,-5.082025182103507,20.237027013158183,1.2477378667119012,13.907263964342775,-10.728082696533193,80.25081818694923,11.763107107979792,6.329763048815426,6,-3.9000015258789062,-7.099998474121094,-1.4000015258789062,-5.6999969482421875,1.0,4,-0.004278091185870636,1.1269872794737301,189.4499969482422,-1.108529075695458,185.4499969482422,1.4482725962094984,178.39999389648438,-0.004278091185870636
3159,2012-06-11,187.3500061035156,189.8500061035156,183.8000030517578,188.9499969482422,2342.0,0.0018716903931315088,2.5588157416425124,-2.9090581217922558,61.32771046833053,58.31156297258427,-2.1117520642536647,-8.79757202448664,-6.176963556074583,-7.90535658034554,14.49321620976882,6.050003051757784,3.202680801616509,7.460006713867159,-5.660510268996774,20.580523696731092,0.8997482224351927,14.020265205299125,-10.134403838256787,79.71021543660041,11.653198125540825,6.560258491431968,6,-5.175010681152315,-7.45000457763669,-1.7500076293945028,-6.050003051757784,-0.20001220703119316,0,-0.007205796955083499,1.285711411219059,187.0,1.1269872794737301,189.4499969482422,-1.108529075695458,185.4499969482422,-0.007205796955083499
3160,2012-06-12,180.5,185.6000061035156,183.0,183.0,4789.0,-0.03656261478705691,3.080004882812477,1.5625089407478479,57.33989626431884,58.35177824501168,3.630778742636636,-1.679247457174739,0.9544940702816973,-0.9143766904465451,15.082770362214488,4.350006103515597,4.575494103402036,0.3850006103515682,-12.608360799933592,13.378362020636729,-6.111680094791012,6.8816813154941485,-2.3973338706567233,13.452922162342624,-53.52762769996368,6.4966807051425794,6,1.6749954223632812,-0.5999984741210938,5.174999237060547,0.8000030517578125,6.25,1,0.02548479835742712,2.5588157416425124,187.3500061035156,1.285711411219059,187.0,1.1269872794737301,189.4499969482422,0.02548479835742712
3161,2012-06-13,179.25,182.0,182.0,182.0,3621.0,-0.006925207756232732,1.0,1.1,55.18591079853004,58.0978508851751,3.9827635224041558,-0.4648962613298693,2.3756736580029383,0.4332367036862479,15.174350641548514,1.5,5.33782926516966,-0.8574996948242131,-13.852771788022721,12.137772398374295,-7.3551357414234815,5.640136351775055,-0.3134938384173154,-33.74235655791405,-96.3981059752976,6.497636046599255,6,2.9249954223632812,0.6500015258789062,6.049999237060547,2.0500030517578125,5.600006103515597,2,0.03486750348675027,3.080004882812477,180.5,2.5588157416425124,187.3500061035156,1.285711411219059,187.0,0.03486750348675027
3162,2012-06-14,184.0,185.0500030517578,177.4499969482422,179.1999969482422,6511.0,0.02649930264993028,1.2028973969424965,-1.7454556551846592,57.67097945874475,58.79441869627135,-1.5581637092242602,-4.558646368159259,-2.1621524500699536,-4.200118036498935,14.695461077306792,7.600006103515625,4.636785616299733,3.327500152587902,-9.28879814448922,15.943798449665024,-2.980648995950645,9.635649301126449,8.0,52.82256625570524,-6.994324823316262,6.308149148538556,6,-1.8250045776367188,-4.099998474121094,0.6749992370605469,-2.6999969482421875,2.8500061035155966,3,-0.00027175571607507276,1.0,179.25,3.080004882812477,180.5,2.5588157416425124,187.3500061035156,-0.00027175571607507276
3163,2012-06-15,182.5,186.25,182.5,184.1999969482422,7030.0,-0.008152173913043459,-3.4117726256832808,-0.35416580571123396,53.78787747427826,59.00565036532113,0.4605726822905467,-2.1696496059568346,-0.5952097964417362,-2.5598751065112424,13.58584604603582,3.75,4.0671349452600225,1.1925003051757699,-10.352617068218422,12.737617678569961,-4.580058381521326,6.965058991872866,9.208999938964837,40.725800993543416,-15.699252726717006,5.772558686697102,6,0.75,-2.5999984741210938,1.8125,-1.1999969482421875,0.3500061035155966,4,0.03726029069456338,1.2028973969424965,184.0,1.0,179.25,3.080004882812477,180.5,0.03726029069456338
3164,2012-06-18,180.0,184.9499969482422,179.8000030517578,184.5,4225.0,-0.013698630136986356,-1.1020409434303047,2.6470635754099683,38.584479658091766,57.84837032733132,3.658877584494178,1.0704328891301316,2.169728298958887,0.0608674573276744,12.370722138478458,5.149993896484375,3.3169474096708313,-1.7424995422363168,-12.314571102241615,8.829572017768982,-7.028535322238952,3.543536237766318,11.423819879150386,28.977297357282687,-22.20134403382327,5.286035780002643,6,3.7999954223632812,-0.09999847412109375,4.3125,1.3000030517578125,3.0,0,0.04444444444444451,-3.4117726256832808,182.5,1.2028973969424965,184.0,1.0,179.25,0.04444444444444451
3165,2012-06-19,180.6999969482422,181.8000030517578,178.9499969482422,180.0,4181.0,0.0038888719346787948,-1.0357164266134788,-0.1555548773871528,41.755640049045276,55.52551156919007,3.7095443990658907,0.7308153592760505,1.7111925089145075,-0.5514119797320802,12.203438191979465,2.850006103515625,3.546938563992171,-1.2475021362304801,-11.555418233010869,9.060413960549909,-6.4014601846206745,3.906455912159714,10.444346472290022,36.931805374213,-10.28623575218721,5.153958048390188,6,3.0999984741210938,-0.7999954223632812,2.8750038146972656,0.600006103515625,0.4499969482422159,1,0.03569450502032767,-1.1020409434303047,180.0,-3.4117726256832808,182.5,1.2028973969424965,184.0,0.03569450502032767
3166,2012-06-20,181.5,183.6499938964844,179.89999389648438,180.0,4850.0,0.004427244412112286,-3.4117330269630175,2.142866485013624,42.370893111839735,52.556033087142424,2.559465685213297,0.628549526491355,1.2620268955832898,-1.2453812483849163,12.100920287137107,3.7500000000000284,3.913904934415797,-0.8699989318847656,-10.2974737300637,8.557475866294169,-5.583736330974233,3.8437384672047017,9.3704564910864,46.02274599153484,2.6677921869123438,4.7137373990894735,6,2.1500015258789062,-1.5999984741210938,1.6124992370605469,-0.1999969482421875,4.850006103515597,2,0.02892561983471076,-1.0357164266134788,180.6999969482422,-1.1020409434303047,180.0,-3.4117726256832808,182.5,0.02892561983471076
3167,2012-06-21,181.25,183.0500030517578,179.1999969482422,180.5,2919.0,-0.0013774104683195176,-1.29850691882339,0.5,52.54730667983913,51.17452155144648,1.7030692645241743,1.532036938417093,1.8220594354536388,-0.871362603600403,11.600408007971868,3.850006103515625,4.480397748959092,-1.484999084472662,-10.067239585205868,7.097241416260545,-5.776119334839251,2.806121165893927,9.352047300229515,31.506877948550727,-13.566359784220328,4.291120250366597,6,2.4000015258789062,-1.3499984741210938,1.1749992370605469,0.0500030517578125,6.100006103515597,3,0.019862102640086032,-3.4117330269630175,181.5,-1.0357164266134788,180.6999969482422,-1.1020409434303047,180.0,0.019862102640086032
3168,2012-06-22,176.25,180.0,176.10000610351562,180.0,3184.0,-0.02758620689655178,1.0799967447916667,-5.0,47.68824343751235,49.659025214688896,5.607508999897618,6.930694815767907,7.020743878949958,4.249589476128733,11.899154927975763,5.149993896484375,3.54078847358943,-6.512499237060553,-15.002857607279111,1.977859133158006,-10.757678422169818,-2.2673200519512875,14.089006293189755,1.6948480412694638,-44.463544740071775,4.245179185109278,6,4.9250030517578125,3.6500015258789062,4.799999237060547,5.0500030517578125,11.75,4,0.06014187860150688,-1.29850691882339,181.25,-3.4117330269630175,181.5,-1.0357164266134788,180.6999969482422,0.06014187860150688
3169,2012-06-25,175.0500030517578,176.35000610351562,175.0,176.0,4638.0,-0.0068084933233599765,-1.5714327234679493,0.25333251953125,45.66624831669737,48.36195322050874,5.452673053505407,8.283683071326863,8.42247261580286,5.523274069294416,12.545737486127836,1.350006103515625,1.7438630880014614,-7.539996337890614,-16.52100499857056,1.4410123227893337,-12.030500668230587,-3.04949200755064,14.71944323384497,0.578070370409569,-45.87669367496322,4.490504330339967,6,5.5749969482421875,5.4499969482421875,4.1999969482421875,5.724998474121094,11.0,0,0.04455871417181023,1.0799967447916667,176.25,-1.29850691882339,181.25,-3.4117330269630175,181.5,0.04455871417181023
3170,2012-06-26,174.89999389648438,175.89999389648438,174.0,175.0500030517578,4506.0,-0.0008569503150999136,1.054057620771851,0.157904881221992,33.385829950369285,45.93972201515754,5.280035893745605,7.635932943580542,8.673468463537574,5.725290916865589,11.376100922380438,1.899993896484375,0.24650800310220689,-6.935005187988281,-15.831551175332294,1.9615407993557312,-11.383278181660273,-2.4867321943162892,13.98328561198224,9.326367520421464,-31.62063607643836,4.4482729936720045,6,5.225006103515625,6.5500030517578125,3.2000083923339844,5.875007629394531,12.850006103515625,1,0.04631221490098891,-1.5714327234679493,175.0500030517578,1.0799967447916667,176.25,-1.29850691882339,181.25,0.04631221490098891
3171,2012-06-27,175.5,175.5,173.5,175.0,2701.0,0.003430566749309083,7.0,-3.3331298952293764,25.39684931809137,42.353707555084945,4.573057862290256,6.407525741243603,7.785364780324301,5.099876948292973,10.174510745274004,2.0,-1.0689563348783508,-5.727499389648443,-14.611458334679213,3.1564595553823267,-10.169478862163828,-1.2855199171330582,12.192617147789292,20.942401684697597,-12.549203868766131,4.441979472515379,6,4.375,6.150001525878906,2.450000762939453,5.275001525878906,11.5,2,0.03219369741586564,1.054057620771851,174.89999389648438,-1.5714327234679493,175.0500030517578,1.0799967447916667,176.25,0.03219369741586564
3172,2012-06-28,175.0,176.0,173.25,175.5,4038.0,-0.002849002849002802,2.6666666666666665,-1.0,27.272748290323577,39.40758209020109,4.092523688567979,6.201622459860715,8.011307644207477,5.505040092221549,8.937484738616746,2.75,-1.7568906697727016,-5.5774993896484375,-14.27544149570602,3.120442716409144,-9.926470442677243,-1.2285283366196325,11.273355433010352,25.925925925925924,-1.582754509301619,4.348971053028793,6,4.099998474121094,6.650001525878906,2.950000762939453,5.775001525878906,20.449996948242188,3,0.06485717773437494,7.0,175.5,1.054057620771851,174.89999389648438,-1.5714327234679493,175.0500030517578,0.06485717773437494
3173,2012-06-29,187.8999938964844,187.8999938964844,175.6999969482422,175.75,11848.0,0.07371425083705363,1.0082309591566547,-24.299987792968807,50.70601748472562,40.75441962649374,-8.896487848377603,-6.363034546185986,-5.089418124755724,-7.33909826503961,9.161363280885535,12.899993896484403,-1.9212087461290253,6.902494812011753,-2.368709744672799,16.173699368696305,2.266892533669477,11.538097090354029,-14.649993896484403,100.0,75.82715200113104,4.635602278342278,6,-7.324996948242216,-5.274993896484403,-10.112491607666044,-7.124992370605497,10.0,4,-0.0029270240065669695,2.6666666666666665,175.0,7.0,175.5,1.054057620771851,174.89999389648438,-0.0029270240065669695
3174,2012-07-02,189.3000030517578,190.3000030517578,186.5500030517578,187.8999938964844,5638.0,0.007450820653270851,1.2058764131171378,0.1152271488530131,63.13432693056616,43.129829279996066,-9.877258825166365,-7.244498862260514,-6.658686630753039,-8.747194415098903,10.078622381243024,3.75,-2.6019282807596937,7.737503814697277,-2.1230975237859298,17.598105153180484,2.8072031454556736,12.66780448393888,-16.050003051757812,94.13489841049089,65.77200665416463,4.93030066924161,7,-7.525001525878906,-6.6750030517578125,-12.050003051757812,-8.525001525878906,15.699996948242188,0,-0.006867422244057564,1.0082309591566547,187.8999938964844,2.6666666666666665,175.0,7.0,175.5,-0.006867422244057564
3175,2012-07-03,191.3000030517578,191.3000030517578,187.4499969482422,188.1000061035156,6739.0,0.010565240188892933,1.406256109481916,2.2856971586141417,67.59123749392433,45.93208976689435,-11.416042016744768,-8.673189248798423,-8.685691861242077,-10.723774672318342,11.240252911865682,3.850006103515625,-2.8736905343290005,9.092503356933605,-1.553439362145923,19.738446076013133,3.769531997393841,14.41547471647337,-17.368002929687492,100.0,61.14647593792614,5.322971359539767,7,-9.025001525878906,-8.675003051757812,-13.900001525878906,-10.525001525878906,9.550003051757784,1,-0.0274438051032313,1.2058764131171378,189.3000030517578,1.0082309591566547,187.8999938964844,2.6666666666666665,175.0,-0.0274438051032313
3176,2012-07-04,191.8500061035156,191.8999938964844,189.8000030517578,190.6999969482422,4736.0,0.002875081249261502,2.3600263675092616,0.35937820375269997,63.0615662566176,47.10034083098085,-11.559059981419693,-9.190328531861553,-9.24074688877667,-11.262889127249167,11.587871819392559,2.099990844726591,-2.048504827070758,9.322505950927706,-2.0908988488679086,20.73591075072332,3.6158035510298987,15.029208350825513,-16.875925805664025,99.73196885078751,60.057616392337266,5.706702399897804,7,-9.275009155273409,-9.275009155273409,-11.51250457763669,-11.07500457763669,9.5,2,-0.021370893787219236,1.406256109481916,191.3000030517578,1.2058764131171378,189.3000030517578,1.0082309591566547,187.8999938964844,-0.021370893787219236
3177,2012-07-05,189.8999938964844,191.3000030517578,187.5500030517578,190.4499969482422,2872.0,-0.010164254078673496,2.3333107278732106,-0.4782597157907178,62.13112539710342,48.70510549315763,-9.222896682823688,-7.59423553450398,-7.399144933283111,-9.307628406551089,11.205105478629573,4.300003051757784,-1.4571568348168285,7.349993896484392,-4.122491913113464,18.822479706082248,1.613750991685464,13.08623680128332,-13.571840510742192,87.6543186619735,46.12547031922789,5.7362429047989325,7,-7.324996948242216,-7.324996948242216,-9.562492370605497,-9.124992370605497,9.700012207031193,3,-0.015271163716125247,2.3600263675092616,191.8500061035156,1.406256109481916,191.3000030517578,1.2058764131171378,189.3000030517578,-0.015271163716125247
3178,2012-07-06,186.1999969482422,188.8500061035156,185.3000030517578,185.3000030517578,2706.0,-0.019483923471103948,-6.888949170933442,-1.6363434595645179,59.77916652426749,50.27320751622098,-4.428800043533016,-4.171100304410743,-3.8979206016974786,-5.607079651200479,10.63746491968795,4.599990844726591,-1.005849928822812,3.689997100830084,-7.722582736416939,15.102576938077107,-2.0162928177934134,9.396287019453581,-8.626096321640603,13.636290074606276,-28.262446539939088,5.706289918623509,7,-3.625,-3.625,-5.562496185302734,-5.424995422363281,10.900009155273409,4,0.049677766657381994,2.3333107278732106,189.8999938964844,2.3600263675092616,191.8500061035156,1.406256109481916,191.3000030517578,0.049677766657381994
3179,2012-07-09,186.0,190.1000061035156,185.0,185.0,2967.0,-0.001074097483996117,-9.200012207031193,1.1111186463666882,58.49358715719719,53.06295831697963,-2.807431793511938,-4.297777426538005,-3.9514753945328494,-5.414075028325669,9.996302902702775,5.100006103515597,-1.0316852243802543,3.557500457763666,-7.750032781111514,14.865033696638847,-2.096266161673924,9.211267077201256,-7.280011911807776,14.492766443018265,-26.876187471834324,5.653766619437584,7,-3.4250030517578125,-3.4250030517578125,-4.887500762939453,-5.224998474121094,11.800003051757812,0,0.06397846180905598,-6.888949170933442,186.1999969482422,2.3333107278732106,189.8999938964844,2.3600263675092616,191.8500061035156,0.06397846180905598
3180,2012-07-10,185.1000061035156,185.8500061035156,183.8000030517578,184.3000030517578,8639.0,-0.004838676862819358,-1.277777306828265,0.8000030517577841,55.75080510784005,56.43562007139615,-0.34465217985712115,-3.19953462461541,-3.369075816122887,-4.462509270389859,9.392453960639521,2.1999969482421875,-0.4472464711832629,2.4275062561034986,-8.900776900838395,13.755789413045392,-3.236635322367448,8.091647834574445,-5.3256175506599845,16.04943853244151,-23.709236411386275,5.66414157847095,7,-2.525009155273409,-2.525009155273409,-3.8875045776366903,-4.32500457763669,11.299987792968807,1,0.10750941782981638,-9.200012207031193,186.0,-6.888949170933442,186.1999969482422,2.3333107278732106,189.8999938964844,0.10750941782981638
3181,2012-07-11,185.5,186.0,184.5500030517578,185.3999938964844,3194.0,0.0021609610118582534,1.6363434595644333,0.12500715253005723,56.75675413418414,59.71162072071399,0.9197495984157626,-3.275207978742685,-4.054714257964747,-4.823250535263355,8.969451844205665,1.4499969482421875,0.41911199263319077,2.515000152587902,-8.760456411916834,13.790456717092638,-3.1227281296644662,8.15272843484027,-4.75556301965409,22.6666259765625,-17.38667270843859,5.637728282252364,7,-1.7000045776367188,-2.9250030517578125,-4.287498474121094,-4.724998474121094,11.449996948242188,2,0.0827493590486017,-1.277777306828265,185.1000061035156,-9.200012207031193,186.0,-6.888949170933442,186.1999969482422,0.0827493590486017
3182,2012-07-12,183.9499969482422,187.8999938964844,183.9499969482422,185.0,4207.0,-0.008355811599772611,-6.5237818435470585,-10.499389685691114,63.74998705728419,61.1609506732205,4.327950827436723,-1.8225881465972407,-2.809420802790129,-3.2976961579207114,9.510437651277977,3.949996948242216,1.8130182879138204,0.9674972534179744,-10.3070338264354,12.24202833327135,-4.669768286508713,6.604762793344662,-2.3131154146051927,2.3808543464518594,-40.767885884474374,5.637265539926686,7,3.9000015258789062,-1.375,-2.6124954223632812,-3.1749954223632812,13.699996948242216,3,0.09459097278576878,1.6363434595644333,185.5,-1.277777306828265,185.1000061035156,-9.200012207031193,186.0,0.09459097278576878
3183,2012-07-13,189.3000030517578,189.3000030517578,183.3999938964844,183.8999938964844,3838.0,0.02908402387753739,1.1851848712188537,-5.142850914798049,72.16172500598012,62.16399490382205,-0.896897846061961,-6.9957081350706005,-8.28574721778017,-8.621330183223392,9.968369185559874,5.900009155273409,3.6375813977843166,5.977503204345709,-5.640654392318709,17.595660801010126,0.16842440601351427,11.786582002677903,-6.842072529093031,88.05967769852364,37.89325434099026,5.809078798332206,7,-1.650009155273409,-6.725006103515625,-7.7375030517578125,-8.525001525878906,8.449996948242188,4,0.05441100309407587,-6.5237818435470585,183.9499969482422,1.6363434595644333,185.5,-1.277777306828265,185.1000061035156,0.05441100309407587
3184,2012-07-16,188.0,189.0,185.0,189.0,2680.0,-0.006867422244057564,7.0,-0.18518487121886532,69.66966801842051,62.39493162876607,0.22272946697017915,-5.339388336882507,-7.097537156618017,-7.271110881751582,10.941421239813446,4.3000030517578125,5.50502697631714,4.277500152587891,-7.409672623902736,15.964672929078517,-1.5660862356574228,10.121086540833204,-4.786704407429653,77.9660841611428,21.69869491119246,5.843586388245311,7,-0.3500061035155966,-5.4250030517578125,-6.5,-7.224998474121094,9.899993896484403,0,0.04840428778465733,1.1851848712188537,189.3000030517578,-6.5237818435470585,183.9499969482422,1.6363434595644333,185.5,0.04840428778465733
3185,2012-07-17,187.1499938964844,188.9499969482422,185.9499969482422,187.0,3969.0,-0.004521309061253143,-1.6666666666666667,-0.14999389648440342,67.36212747881285,62.87277176456554,0.4717599497184608,-4.196547751522985,-6.22643547323176,-6.350572338014388,11.998786693521248,3.0,5.693719487275729,3.1049942016601904,-8.586969789048652,14.796958192369033,-2.7409877936942166,8.950976197014597,-3.75,63.559223406429155,2.7068265507878095,5.845981995354419,7,0.20000457763669033,-4.574996948242216,-6.11249542236331,-6.374992370605497,7.850006103515597,1,0.05690627572856943,7.0,188.0,1.1851848712188537,189.3000030517578,-6.5237818435470585,183.9499969482422,0.05690627572856943
3186,2012-07-18,186.75,189.8500061035156,184.5,187.8500061035156,6413.0,-0.0021372904596814735,1.0980390983562536,-7.333672431331076,67.56352124369349,63.47637130307556,0.08072852512475492,-3.565895772370652,-5.8095590157428205,-5.922372165009392,12.767541523398412,5.350006103515597,5.246528880244,2.44250030517577,-9.244617952159842,14.129618562511382,-3.4010588234920363,8.286059433843576,-2.6700061035155898,51.93798082837326,-12.781632852394075,5.843559128667808,7,0.0,-4.1750030517578125,-5.712501525878906,-5.974998474121094,6.5,2,0.05167332742428066,-1.6666666666666667,187.1499938964844,7.0,188.0,1.1851848712188537,189.3000030517578,0.05167332742428066
3187,2012-07-19,184.8500061035156,186.75,183.8000030517578,186.75,8168.0,-0.010173996768323423,2.1052699208146612,1.7272575946733955,43.20715782948758,61.63503700365557,1.328784791553062,-1.4570748996560212,-3.8660556898475136,-3.9873702907216284,13.646439899628387,2.9499969482421875,4.354282257237969,0.3625061035155852,-11.236899408808654,11.961911615839824,-5.4371966526465485,6.162208859677719,7.049987792968807,22.480766865069292,-36.21562286811778,5.799702756162122,7,1.8999938964844034,-2.275009155273409,-3.812507629394503,-4.07500457763669,6.75,3,0.06545842815904823,1.0980390983562536,186.75,-1.6666666666666667,187.1499938964844,7.0,188.0,0.06545842815904823
3188,2012-07-20,186.8500061035156,187.6999969482422,184.5,185.0,5680.0,0.010819583088788276,-1.2456070843461222,-0.9736905507637155,44.685473700934345,60.10080217518191,-0.6362203145189085,-2.763940378579349,-5.793573524116852,-5.95953753232061,14.350141668383099,3.1999969482421875,3.664356700354574,1.8325057983398096,-9.13348479944915,12.798496396128769,-3.65048950055467,7.315501097234289,4.887987976074271,50.4132481531828,-3.6434176126292996,5.482995298894483,7,-0.22500610351559658,-4.275009155273409,-5.812507629394503,-6.07500457763669,3.349990844726591,4,0.057800307413346186,2.1052699208146612,184.8500061035156,1.0980390983562536,186.75,-1.6666666666666667,187.1499938964844,0.057800307413346186
3189,2012-07-23,182.8500061035156,187.4499969482422,181.6000061035156,184.8500061035156,5163.0,-0.021407545460736976,-1.599995930989596,-1.0810775143927187,33.133740681023085,57.587795016646695,3.207238687569742,1.9503748060260477,-1.6741990107244362,-1.9459000345974289,14.634161163664643,5.849990844726591,2.991524074545964,-2.557494354248064,-12.54176133304236,7.426772624546231,-7.549627843645197,2.4346391351490695,8.729228155517632,15.151515151515152,-31.726564192475205,4.992133489397141,7,2.875,-0.2750091552734091,-1.2750053405761435,-2.0750045776366903,7.149993896484403,0,0.08148752200778797,-1.2456070843461222,186.8500061035156,2.1052699208146612,184.8500061035156,1.0980390983562536,186.75,0.08148752200778797
3190,2012-07-24,183.0,184.5,181.25,182.5,4880.0,0.0008203111374220917,-1.1666666666666667,-0.25,32.04866471634752,54.842451747998176,3.048628067051027,2.570097460866066,-1.636138365567632,-2.0453196909721214,14.72669168263782,3.25,2.6326129301471894,-2.8125007629394645,-11.585838339677991,5.960836813799062,-7.199169551308728,1.574168025429799,8.18006513281253,20.348822767516612,-19.023876576337965,4.386668788369261,7,2.5500030517578125,-0.4250030517578125,-1.1500015258789062,-2.2249984741210938,8.25,1,0.08142073167477815,-1.599995930989596,182.8500061035156,-1.2456070843461222,186.8500061035156,2.1052699208146612,184.8500061035156,0.08142073167477815
3191,2012-07-25,181.1499938964844,183.8000030517578,179.5500030517578,181.0500030517578,4983.0,-0.010109322970030532,-1.741943581691368,0.19998168945318184,32.179217208193464,51.334588431432536,4.712237009257052,5.128005503591481,0.274693589332486,-0.21885219780310194,14.678260522878709,4.25,2.275078386118224,-4.945006561279257,-12.614626394866121,2.7246132723076073,-8.77981647807269,-1.110196644485825,9.434267328359368,19.631804208059243,-13.070405258935445,3.834809916793436,7,3.5500106811523153,1.425003051757784,0.7000045776366903,-0.37499237060549717,8.350006103515597,2,0.07645601197993956,-1.1666666666666667,183.0,-1.599995930989596,182.8500061035156,-1.2456070843461222,186.8500061035156,0.07645601197993956
3192,2012-07-26,186.3500061035156,186.3500061035156,180.3500061035156,181.9499969482422,4977.0,0.028705561039116922,1.7272670525283074,44.00412025025426,50.287925408253045,48.90416625390731,-0.12463909168837972,0.8663223335842929,-4.586820099876263,-5.369292913673718,14.86214131283197,6.0,2.203551169870792,-0.31249465942386223,-5.930781261974687,5.3057919431269625,-3.1216379606992746,2.49664864185155,3.3515144674813087,83.43568275175114,46.32564053503842,2.8091433012754177,7,-1.6500015258788778,-3.775009155273409,-4.57500457763669,-5.57500457763669,3.5,3,0.037027065578154605,-1.741943581691368,181.1499938964844,-1.1666666666666667,183.0,-1.599995930989596,182.8500061035156,0.037027065578154605
3193,2012-07-27,187.3500061035156,187.8999938964844,185.25,185.25,3221.0,0.005366246134945074,-1.523796375684854,0.47727312135219996,52.513977274922915,46.99797839351869,-1.598426724472347,-0.1865589914509087,-5.136232614103818,-6.2168019132299435,14.574509096953667,2.6499938964844034,2.0880113459645315,0.7150047302245923,-4.883126267359643,6.313135727808827,-2.084060768567525,3.51407022901671,1.5393930659421926,93.41331262277791,51.234689310957194,2.799065498792121,7,-2.650001525878878,-4.775009155273409,-5.57500457763669,-6.57500457763669,5.25,4,0.022684813779252133,1.7272670525283074,186.3500061035156,-1.741943581691368,181.1499938964844,-1.1666666666666667,183.0,0.022684813779252133
3194,2012-07-30,188.0,188.0,186.1999969482422,187.9499969482422,1951.0,0.0034694095292704397,70.9957277998169,0.023810907822650114,55.45111509598699,45.674532573204715,-2.512652918471616,-0.9896809544021323,-5.367152782735332,-6.684227878469869,13.947181623287372,1.8000030517578125,1.8973362275248178,1.4299987792968807,-4.067121472961446,6.927119031555208,-1.318561346832297,4.178558905426058,0.14224748004178878,100.0,52.26420211992347,2.7485601261291657,7,-3.2999954223632812,-5.4250030517578125,-7.462497711181641,-7.224998474121094,4.75,0,0.011702111426820094,-1.523796375684854,187.3500061035156,1.7272670525283074,186.3500061035156,-1.741943581691368,181.1499938964844,0.011702111426820094
3195,2012-07-31,186.0500030517578,187.4499969482422,185.0500030517578,185.1999969482422,1374.0,-0.01037232419277756,-3.1739245813762174,16.999084528532194,50.97691451665972,43.83157627020096,-0.8214868086561751,0.5763840928671016,-3.182961929314274,-4.646573013532503,13.039116910754256,2.9499969482421875,0.8267111238600364,-0.2574981689453182,-5.284926691212888,4.769930353322252,-2.771212430079089,2.2562160921884526,1.9499969482421875,76.92310470422316,24.94152175272876,2.5137142611337815,7,-2.2750015258789062,-3.475006103515625,-5.4875030517578125,-5.275001525878906,6.849990844726591,1,0.021230835170388707,70.9957277998169,188.0,-1.523796375684854,187.3500061035156,1.7272670525283074,186.3500061035156,0.021230835170388707
3196,2012-08-01,187.75,189.9499969482422,186.5,189.9499969482422,2926.0,0.009137312122318386,2.136365212687007,-2.588213118874089,56.71378558653862,45.33231268765108,-2.642615601037761,-1.5246961568214488,-4.509737570030211,-6.255321893472285,12.199324285226403,3.899993896484375,-0.09103942456187042,1.6474990844726562,-2.719298325547328,6.0142964944926405,-0.5358996205373501,3.8308977894826626,-8.199996948242188,77.08334326745033,18.049852925678692,2.1833987050099974,8,-3.0,-5.1750030517578125,-6.962501525878906,-6.974998474121094,8.5,2,0.018641810918774926,-3.1739245813762174,186.0500030517578,70.9957277998169,188.0,-1.523796375684854,187.3500061035156,0.018641810918774926
3197,2012-08-02,187.0,189.8500061035156,185.1000061035156,188.0,4922.0,-0.003994673768308976,1.0212713460165168,0.4545460850748029,45.14767226177132,45.38366808329963,-1.7383753487752927,-1.057304593965256,-3.416550245392301,-5.437467606073284,11.670825365538445,4.75,-0.9178270432724673,1.0424987792968636,-2.9717238729072335,5.056721431500961,-0.9646125468051707,3.049610105398898,-7.241997070312493,39.79590565696954,-14.9229531486192,2.0071113261020423,8,-2.25,-4.4250030517578125,-6.237499237060547,-6.224998474121094,10.899993896484403,3,0.013368983957219305,2.136365212687007,187.75,-3.1739245813762174,186.0500030517578,70.9957277998169,188.0,0.013368983957219305
3198,2012-08-03,195.4499969482422,195.4499969482422,188.0,188.0,9058.0,0.04518714945584068,1.0,-7.4499969482421875,62.07455293218616,48.59931388898441,-9.879062947431521,-9.25319949739793,-11.474510748914781,-13.77377686394152,11.979893154044564,8.449996948242188,-1.5427167247754312,9.029995727539074,3.184404179580156,14.875587275497992,6.107199953559615,11.952791501518533,-15.488154138183575,100.0,46.22976773847591,2.922795773979461,8,-7.9499969482421875,-9.875,-15.074996948242188,-14.674995422363281,2.350006103515625,4,-0.02865178271765101,1.0212713460165168,187.0,2.136365212687007,187.75,-3.1739245813762174,186.0500030517578,-0.02865178271765101
3199,2012-08-06,197.8999938964844,199.3999938964844,193.6000061035156,195.0,9326.0,0.01253515981834985,-1.0350899736048869,0.38926108515637065,66.563953876581,52.43434601789925,-11.141343460404954,-11.347774137270335,-13.586185409070879,-16.1290146014874,12.329026773429424,5.799987792968807,-1.0272204601652675,10.884992980957065,3.1139901239760093,18.65599583793812,6.999491552466537,14.770494409447593,-17.318624920898458,89.5470316585517,35.485987782471284,3.8855014284905343,8,-8.42499542236331,-8.42499542236331,-16.29999542236331,-17.124992370605497,-1.599990844726591,0,-0.02678114177073232,1.0,195.4499969482422,1.0212713460165168,187.0,2.136365212687007,187.75,-0.02678114177073232
3200,2012-08-07,205.0,206.0,197.3999938964844,199.0,31832.0,0.035876737354673116,1.1500015258788991,2.0689698717206486,73.30779418287321,57.004187903974774,-16.530863243246472,-17.79272389490137,-20.629127153212266,-23.069659380204257,13.255890398365544,8.600006103515597,-0.4667510646643791,16.989999389648432,5.874928494690778,28.105070284606086,11.43246394216959,22.547534837127273,-23.28951352916016,95.21530960749128,39.196765924019516,5.557535447478831,8,-11.824996948242188,-12.224998474121094,-22.799999237060547,-24.224998474121094,-11.949996948242188,1,-0.05975609756097566,-1.0350899736048869,197.8999938964844,1.0,195.4499969482422,1.0212713460165168,187.0,-0.05975609756097566
3201,2012-08-08,200.8500061035156,203.8999938964844,197.8000030517578,203.5,9373.0,-0.02024387266577754,2.5362453449388784,-0.4416656494140672,69.32367434643353,59.11927111932817,-10.384601041314511,-13.105719847838571,-16.39335633419128,-18.79639047720076,14.206658291732403,7.1999969482421875,0.7543717339172815,12.072505187988241,-0.35515757556015615,24.50016795153664,5.8586738062140284,18.286336569762454,-17.19635855034295,75.35887368201249,14.474342873387343,6.213831381774202,8,-5.32500457763669,-8.07500457763669,-18.400005340576143,-20.07500457763669,-7.950012207031193,2,-0.03958183701987972,1.1500015258788991,205.0,-1.0350899736048869,197.8999938964844,1.0,195.4499969482422,-0.03958183701987972
3202,2012-08-09,201.3500061035156,202.3000030517578,198.75,201.3000030517578,7387.0,0.0024894198894984676,2.641034469267186,-0.018869119594622574,68.17042884469916,60.8588768493033,-9.535890537029559,-12.89652868945953,-16.811284302792757,-19.127441798725982,14.876594483496032,3.5500030517578125,2.121587164830032,11.702504730224575,-1.7001453188003381,25.10515477924949,5.001179705712133,18.403829754737018,-15.908650354596773,74.16670057508665,11.463665865248736,6.701325024512457,8,-5.82500457763669,-8.57500457763669,-18.77500915527341,-20.57500457763669,-4.350006103515597,3,-0.025329058599052878,2.5362453449388784,200.8500061035156,1.1500015258788991,205.0,-1.0350899736048869,197.8999938964844,-0.025329058599052878
3203,2012-08-10,199.6000061035156,202.1999969482422,198.75,202.1999969482422,4485.0,-0.008691333235422483,1.653853151244476,-51.99664327131484,72.24435951577146,62.72479289594602,-6.554796551733034,-10.89384654912402,-14.723832947451058,-17.216954084526634,15.344999692010324,3.4499969482421875,3.718369420343464,9.437504577636702,-4.681347893829269,23.556357049102672,2.3780783419037164,16.496930813369687,-12.51395881451029,48.38712059125365,-19.491014621234285,7.059426235732984,8,-4.07500457763669,-6.82500457763669,-17.02500915527341,-18.82500457763669,-2.6000061035155966,4,-0.008517094965165173,2.641034469267186,201.3500061035156,2.5362453449388784,200.8500061035156,1.1500015258788991,205.0,-0.008517094965165173
3204,2012-08-13,197.1000061035156,198.0,196.1499938964844,197.0,4095.0,-0.012525049717200254,-1.055541427190919,-0.038464021409318844,67.6250076293945,64.57458101958322,-2.937077129897915,-8.092023751108286,-11.86011741294729,-14.562987683361797,15.564782338950486,3.450012207031193,4.431083137880989,6.482504272460915,-7.926458787044794,20.891467331966624,-0.7219772572919396,13.68698580221377,-8.500842597630708,9.64478800365536,-61.59157084078818,7.20448152975286,8,-1.550003051757784,-4.32500457763669,-14.525009155273409,-16.32500457763669,-0.7000122070311932,0,0.0035514811089076836,1.653853151244476,199.6000061035156,2.641034469267186,201.3500061035156,2.5362453449388784,200.8500061035156,0.0035514811089076836
3205,2012-08-14,197.8000030517578,198.0,196.25,197.0,8218.0,0.0035514811089076836,1.9166740841524357,7.999542264268371,71.42858826121635,66.20955909454742,-2.006010335623529,-8.38304227681661,-12.19366074624861,-15.076240337280353,15.796442313231413,1.75,5.091024439933278,6.650000762939442,-8.004476590575052,21.304478116453936,-0.6772379138178053,13.977239439696689,-7.8087726263437105,21.290440713205278,-54.140683249009236,7.327238676757249,8,-2.25,-5.025001525878906,-15.225006103515625,-17.025001525878906,-1.0,1,-0.0075834174765280205,-1.055541427190919,197.1000061035156,1.653853151244476,199.6000061035156,2.641034469267186,201.3500061035156,-0.0075834174765280205
3206,2012-08-15,196.3999938964844,198.0,195.1499938964844,198.0,4628.0,-0.007077902596933083,2.5624940395582243,-1.9999999999999645,64.33664949090921,68.34166767556273,0.8381795627856832,-6.5593109950004305,-10.663188167164236,-13.506110800516893,16.30926476331629,2.8500061035155966,5.647144682209756,4.76749191284182,-9.912436227854442,19.44742005353808,-2.5724721575063256,12.107455983189965,-5.128061905103436,17.48249509691993,-54.584134203723835,7.339964070348136,8,0.6000061035155966,-3.624992370605497,-13.824996948242216,-15.624992370605497,1.2000122070311932,2,-0.017056980391212506,1.9166740841524357,197.8000030517578,-1.055541427190919,197.1000061035156,1.653853151244476,199.6000061035156,-0.017056980391212506
3207,2012-08-16,196.9499969482422,196.9499969482422,194.1000061035156,196.8999938964844,3349.0,0.0028004229574858375,112.99267622825869,-0.03125178813250487,63.8728228105727,68.54147543982789,2.065188470848284,-6.489029885409565,-11.202598522812508,-13.901027070060337,16.92426089070349,2.849990844726591,6.596771435068376,4.712495422363276,-9.786719742883037,19.211710587609588,-2.5371121602598805,11.962103004986432,-4.499819516171698,35.18511192617021,-32.76931102778477,7.24960758262315,8,2.850006103515625,-4.174995422363281,-13.762500762939453,-16.17499542236328,-4.1999969482421875,3,-0.020563610634744545,2.5624940395582243,196.3999938964844,1.9166740841524357,197.8000030517578,-1.055541427190919,197.1000061035156,-0.020563610634744545
3208,2012-08-17,197.6499938964844,198.0,193.5,196.9499969482422,7175.0,0.0035541861339869474,5.428529389325457,13.99908452854072,63.92495757043047,68.2482536280334,1.9110462977598957,-6.680970159266309,-11.804667542491075,-14.456259465061635,17.440238886442454,4.5,7.335247198413413,4.872492980957048,-9.586285972059926,19.331271933974023,-2.356896495551439,12.101882457465535,8.350006103515597,92.2220865885423,27.151293491230987,7.229389476508487,8,2.1000061035155966,-4.874992370605497,-12.437496185302763,-17.59999084472659,-2.1499938964844034,4,-0.003288610759203059,112.99267622825869,196.9499969482422,2.5624940395582243,196.3999938964844,1.9166740841524357,197.8000030517578,-0.003288610759203059
3209,2012-08-20,197.75,197.8500061035156,195.0,195.0,2836.0,0.0005059757480587734,-1.0727317116477066,3.928588555858151,67.83535954216194,67.64020533462103,1.9975944337815292,-5.910506161956647,-11.814848045183396,-14.350371404841638,18.7418193794181,2.8500061035155966,8.620681607842329,4.227499389648443,-9.599152789955411,18.054151569252298,-2.685826700153484,11.14082547945037,8.0,94.44444444444444,29.597561853101595,6.913326089801931,8,0.9499969482421875,-4.974998474121094,-12.637504577636719,-17.724998474121094,2.75,0,-0.0037926675094817064,5.428529389325457,197.6499938964844,112.99267622825869,196.9499969482422,2.5624940395582243,196.3999938964844,-0.0037926675094817064
3210,2012-08-21,197.8999938964844,197.8999938964844,195.0,196.5,2717.0,0.00075850263708932,3.142866485013496,0.5090886896306922,66.23999023437503,67.29757376661453,0.8208746529529662,-5.151094528275365,-11.650591433066921,-14.23722020034424,20.204842643461053,2.8999938964844034,8.751171269204974,3.6324935913086165,-9.38915973022361,16.654146912840844,-2.8783330694575113,10.143320252074744,7.605006103515592,97.77764214409785,33.05431456497716,6.510826660766121,8,7.6293945028282906e-06,-5.124992370605497,-12.787498474121122,-17.999992370605497,-3.549987792968807,1,-0.00757958588308294,-1.0727317116477066,197.75,5.428529389325457,197.6499938964844,112.99267622825869,196.9499969482422,-0.00757958588308294
3211,2012-08-22,195.0,197.5,194.0,197.5,5154.0,-0.014653835199213261,1.8,-1.7857220708446504,61.976050092694855,66.60930946083627,3.133275600907808,-1.2229951238265357,-8.423268644319137,-11.13856968953354,21.78968788732614,3.8999938964844034,8.431405113970357,0.039999389648443184,-11.424388126222794,11.50438690551968,-5.692194368287176,5.772193147584062,10.264899999999983,33.33333333333333,-33.11620376459918,5.732193757935625,8,2.8499984741210938,-2.2249984741210938,-10.03750228881836,-15.099998474121094,-1.75,2,0.009230784880809306,3.142866485013496,197.8999938964844,-1.0727317116477066,197.75,5.428529389325457,197.6499938964844,0.009230784880809306
3212,2012-08-23,193.25,195.0,192.1000061035156,195.0,3872.0,-0.008974358974358942,2.314278738839318,0.7,45.88015505674613,63.679953409833466,4.0381088442229895,1.1282876320164235,-6.512656217496499,-9.206854175536193,22.89801397272481,2.8999938964844034,7.010348288920824,-2.0550003051757812,-12.822538861634229,8.712538251282666,-7.438769583404991,3.3287689730534282,11.779601999999983,19.49144213809516,-40.949708036862184,5.383769278229219,8,1.8000030517578125,-0.47499847412109375,-8.587501525878906,-13.349998474121094,1.8000030517578125,3,0.022509734041477936,1.8,195.0,3.142866485013496,197.8999938964844,-1.0727317116477066,197.75,0.022509734041477936
3213,2012-08-24,191.6000061035156,194.5,190.6000061035156,193.3500061035156,7445.0,-0.008538131417771821,-1.0799967447916818,1.0,37.8378585374417,60.37027017739426,4.955038647150303,3.281236919310629,-4.669554605465407,-7.448359994498446,23.561730745344907,3.8999938964844034,5.903257616922019,-3.9174942016601904,-14.179907844799942,6.344919441479561,-9.04870102323008,1.2137126199096997,12.912412060625002,13.698653043819863,-41.28200168888654,5.131206821569882,8,2.699996948242216,1.1749954223633097,-6.937507629394503,-11.70000457763669,5.799987792968807,4,0.006002055635964343,2.314278738839318,193.25,1.8,195.0,3.142866485013496,197.8999938964844,0.006002055635964343
3214,2012-08-27,190.1999969482422,193.9499969482422,187.6999969482422,193.9499969482422,5739.0,-0.007306936903316297,2.3333333333333335,2.142857142857143,13.366323545297178,53.918907431181026,5.893070504204957,5.1168591007974555,-3.0081296978284797,-5.835119982236307,24.027567323805744,6.25,4.731472886223173,-5.427503204345697,-15.393523549845497,4.538517141154102,-10.410513377095583,-0.44449303159581177,13.477676492260912,24.509811254706594,-24.33294952915612,4.983010172749894,8,2.6500015258789062,2.5750045776367188,-5.599998474121094,-10.299995422363281,3.150009155273409,0,0.027865421329107853,-1.0799967447916818,191.6000061035156,2.314278738839318,193.25,1.8,195.0,0.027865421329107853
3215,2012-08-28,190.0,190.5,188.5500030517578,190.5,4006.0,-0.0010515086827084241,6.79998779296875,0.13333333333333333,16.61536583533669,48.616542580561855,5.442632015811682,5.932094418263318,-2.566217599105329,-5.439252511303096,24.836859750772305,1.9499969482421875,3.4558946241606634,-5.824999999999989,-15.126246104511296,3.4762461045113184,-10.475623052255656,-1.1743769477443209,12.399459321122237,23.46941158702256,-21.109647186726864,4.650623052255659,8,2.8499984741210938,2.7750015258789062,-5.849998474121094,-10.099998474121094,2.1000061035155966,1,0.0552631578947369,2.3333333333333335,190.1999969482422,-1.0799967447916818,191.6000061035156,2.314278738839318,193.25,0.0552631578947369
3216,2012-08-29,191.25,192.8500061035156,188.9499969482422,189.9499969482422,4223.0,0.006578947368421018,-1.3636397264517628,-2.600006103515625,20.294099695542414,43.77446223444738,3.783115814247111,5.225672998932339,-3.5805800083251142,-6.437021743356979,25.26409461490884,3.900009155273409,2.487607442595902,-4.75,-13.528563612384858,4.028563612384858,-9.139281806192429,-0.3607181938075712,9.973502331291826,48.630158461413046,7.471786134763811,4.389281806192422,8,1.5999984741210938,1.5250015258789062,-7.1875,-11.349998474121094,1.75,2,0.016209182240604525,6.79998779296875,190.0,2.3333333333333335,190.1999969482422,-1.0799967447916818,191.6000061035156,0.016209182240604525
3217,2012-08-30,189.5,191.0500030517578,189.0,191.0500030517578,2307.0,-0.009150326797385588,1.6451600200824958,-1.1923072408652886,20.294099695542414,38.92658913723759,4.878193154415015,7.560184450261545,-1.6023597534989449,-4.464760597860163,26.10615112633693,2.25,1.1957136682527505,-6.625,-14.921956965427825,1.6719569654278246,-10.773478482713898,-2.476521517286102,10.641621900647863,26.470621234390602,-13.20439963280916,4.148478482713907,8,3.2999954223632812,3.6750030517578125,-5.862499237060547,-9.599998474121094,2.75,3,0.01978891820580464,-1.3636397264517628,191.25,6.79998779296875,190.0,2.3333333333333335,190.1999969482422,0.01978891820580464
3218,2012-08-31,189.8500061035156,191.0,189.0,189.5,5149.0,0.001846997907734016,-1.9629495671044601,-0.22580994477311836,25.589235622322008,34.23257536836649,3.6938509999777125,7.1349422953390444,-1.5541834879226997,-4.617752927367491,25.859972477905213,2.0,0.3550936453475515,-5.994994354248064,-14.75302255238833,2.7630338438922024,-10.374008453318197,-1.6159802551779308,9.296285800939813,34.400146484374545,-8.698680078345646,4.379014099070139,8,2.9499893188476847,5.67499542236331,-6.2125053405761435,-9.95000457763669,0.6499938964844034,4,0.027390027817048912,1.6451600200824958,189.5,-1.3636397264517628,191.25,6.79998779296875,190.0,0.027390027817048912
3219,2012-09-03,192.6000061035156,193.9499969482422,189.6999969482422,190.6999969482422,7434.0,0.014485119365761578,-1.1794820631399383,5.428502920917615,34.615401978585226,30.718732228834288,0.152541078886145,4.181931720186839,-3.827150813749114,-7.146361152737114,25.223144568850962,4.25,-0.4898160026121161,-2.9799949645996264,-11.796749611745867,5.836759682546614,-7.3883722881727465,1.4283823589734936,5.63058220444276,75.00014128524309,27.938845682927585,4.408377323573117,9,-7.6293945028282906e-06,2.9249954223633097,-8.962505340576143,-12.70000457763669,-2.6000061035155966,0,0.024922054210055444,-1.9629495671044601,189.8500061035156,1.6451600200824958,189.5,-1.3636397264517628,191.25,0.024922054210055444
3220,2012-09-04,192.75,193.8999938964844,189.6999969482422,189.6999969482422,4540.0,0.0007787844845850156,-1.7540936038222164,1.6052570290477999,38.33867309908557,28.092357007322146,-0.8993838867345971,3.232895422439526,-3.483697730206245,-7.122938281561858,23.683556029877817,4.199996948242216,-1.4494297036214334,-2.21750106811524,-9.90907435296063,5.47407221673015,-6.063287710537935,1.628285574307455,4.638140999181076,76.00006103515625,24.15637385335755,3.8457866424226888,9,-1.4000015258789062,2.7750015258789062,-9.112499237060547,-12.849998474121094,-2.3000030517578125,1,0.003112872132376543,-1.1794820631399383,192.6000061035156,-1.9629495671044601,189.8500061035156,1.6451600200824958,189.5,0.003112872132376543
3221,2012-09-05,192.8999938964844,192.8999938964844,189.5,189.5,11688.0,0.0007781784512810308,-1.0000000000000167,1.1147509818145527,36.72128818328192,27.074705132492788,-1.5406009678599162,2.589535363561737,-3.147670846116796,-7.294077026096971,22.036174821956173,3.3999938964844034,-2.6139813992973586,-1.6700065612792798,-8.888725047786323,5.548711925227764,-5.279365804532802,1.939352681974242,3.7130955786215623,78.7878040585327,23.810931632517807,3.6093592432535204,9,-1.7999954223633097,2.650009155273409,-9.724994659423857,-12.399993896484403,-6.599990844726591,2,-0.004147163391814868,-1.7540936038222164,192.75,-1.1794820631399383,192.6000061035156,-1.9629495671044601,189.8500061035156,-0.004147163391814868
3222,2012-09-06,196.25,197.5,192.6999969482422,192.6999969482422,24671.0,0.017366543335990414,-1.7042247467258105,1.0441204189891395,46.08940119035637,27.991543205038866,-4.9397749235285175,-1.2249443560665156,-5.9465891492558,-10.63318875456639,20.67287275904821,4.8000030517578125,-3.6894092342269573,1.934999847412115,-4.60355669026697,8.4735563850912,-1.3342784214274275,5.204278116251658,-8.550003051757812,85.29411764705883,33.58152252959247,3.269278268839539,9,-3.6500015258789062,-0.6999969482421875,-12.587501525878906,-14.800003051757812,-7.3000030517578125,3,-0.016560509554140124,-1.0000000000000167,192.8999938964844,-1.7540936038222164,192.75,-1.1794820631399383,192.6000061035156,-0.016560509554140124
3223,2012-09-07,197.8999938964844,198.1000061035156,196.5,196.5,9924.0,0.008407612211385418,-1.2857329700272073,0.39436413886776384,50.38558878583864,32.10479489843236,-6.260493806961421,-3.171429943355662,-7.430828920902229,-12.297710718604293,19.278506338695458,1.8500061035155966,-4.42934141391882,3.6699943542480753,-2.6187059172958698,9.95869462579202,0.525644218476117,6.814344490020034,-10.003996887207052,97.67427831301852,49.245058005985385,3.1443501357719716,9,-4.574989318847685,-1.0499954223633097,-14.23749542236331,-16.249992370605497,-7.899993896484403,4,-0.028549742651532095,-1.7042247467258105,196.25,-1.0000000000000167,192.8999938964844,-1.7540936038222164,192.75,-0.028549742651532095
3224,2012-09-10,197.8000030517578,198.1000061035156,196.5,197.3999938964844,3264.0,-0.0005052594634181728,2.19996337946516,0.28572207084466056,49.742291353526795,35.78556440045348,-5.5530300650343065,-3.1793132613308046,-7.2079617473891915,-12.203396488437363,18.593662205006133,1.6000061035155966,-4.425460769256944,3.535003662109375,-2.82830076512829,9.89830808934704,0.35335144849054245,6.7166558757282075,-9.495845678710936,96.511594897181,52.08052412941492,3.1816522136188397,9,-4.275001525878906,-0.9500045776367188,-11.262504577636719,-14.425003051757812,-4.8000030517578125,0,-0.03690598048093885,-1.2857329700272073,197.8999938964844,-1.7042247467258105,196.25,-1.0000000000000167,192.8999938964844,-0.03690598048093885
3225,2012-09-11,196.3000030517578,197.8999938964844,194.8000030517578,195.5,6867.0,-0.0075834174765280205,-1.8181774044764059,1.9999618539005808,53.61112264940274,39.48745583977129,-3.4256372026601696,-1.8945878854057128,-5.664457948138278,-10.657178189699323,17.647697667000482,3.099990844726591,-4.063980670305597,2.1100036621093636,-4.111652816823238,8.331660141041965,-1.0008245773569229,5.22083190157565,-7.604011729492186,79.06974681073818,31.86198799913671,3.1108282394662994,9,-2.75,0.5499954223632812,-6.825004577636719,-9.975006103515625,0.3000030517577841,1,-0.03209374912794427,2.19996337946516,197.8000030517578,-1.2857329700272073,197.8999938964844,-1.7042247467258105,196.25,-0.03209374912794427
3226,2012-09-12,193.0500030517578,196.8500061035156,192.1499938964844,196.8500061035156,5741.0,-0.016556291133337786,1.473688648674702,-4.749985694939788,49.48718691092225,42.73113219703573,0.11906565336042263,1.150560894014916,-2.4255534337243034,-7.371405690754472,16.66852661046125,4.700012207031193,-3.1084053051775413,-0.9724967956543082,-7.1236145951565675,5.178621003847951,-4.048055695405424,2.103062104096807,-3.977851138242187,15.126173257423886,-34.11742974863374,3.0755588997511287,9,0.5,2.7499923706054688,-0.07500076293945312,-3.4250030517578125,-0.5500030517578125,2,-0.013468044871351559,-1.8181774044764059,196.3000030517578,2.19996337946516,197.8000030517578,-1.2857329700272073,197.8999938964844,-0.013468044871351559
3227,2012-09-13,192.8999938964844,194.5500030517578,192.75,194.5500030517578,3417.0,-0.0007770481890807535,1.181809774818514,0.43421258688467557,53.611077202691135,45.84467015041007,0.8963431282730028,1.0346436059124642,-2.225747308731883,-7.226051034787446,15.95078884667555,1.8000030517578125,-2.3327271343801215,-0.9200057983398153,-6.930380030833504,5.0903684341538735,-3.9251929145866598,2.085181317907029,-3.4667278153687846,12.605016156331864,-39.435548471718995,3.0051871162468506,9,0.9000091552734091,2.1000061035155966,1.2500076293945028,-3.2749938964844034,0.0,3,-0.034214572594897685,1.473688648674702,193.0500030517578,-1.8181774044764059,196.3000030517578,2.19996337946516,197.8000030517578,-0.034214572594897685
3228,2012-09-14,197.0,197.0,195.3500061035156,196.0,5167.0,0.02125456834237016,2.299987792968807,-0.6060572432607493,66.42513056586527,49.37908443788563,-2.3275428953775474,-3.2849777170685,-6.1080070980655705,-11.32927146628461,15.217993414142716,4.100006103515597,-1.5458958352596426,3.2125000000000057,-2.7171625309559317,9.142162530955943,0.24766873452202276,6.177331265477989,-7.220064317988374,81.51254039082966,24.91592032846488,2.964831265477976,9,-3.1999969482421875,-2.0500030517578125,-2.8499984741210938,-7.375,-4.0,4,-0.04086295965359299,1.181809774818514,192.8999938964844,1.473688648674702,193.0500030517578,-1.8181774044764059,196.3000030517578,-0.04086295965359299
3229,2012-09-17,197.0,197.0500030517578,194.6999969482422,196.1499938964844,4907.0,0.0,3.9473176999678765,0.8500061035155966,67.07317073170731,52.57180639706582,-1.830236091373365,-3.5247632191511116,-5.879323840745059,-11.356469149842326,14.36722704890972,2.350006103515625,-0.562444114721103,3.25,-2.582845098367443,9.082845098367443,0.33357745081627854,6.1664225491837215,-6.887261501128222,84.34793223505386,22.58766483867967,2.9164225491837255,9,-3.1999969482421875,-4.099998474121094,-2.8499984741210938,-7.375,-5.1999969482421875,0,-0.035532994923857864,2.299987792968807,197.0,1.181809774818514,192.8999938964844,1.473688648674702,193.0500030517578,-0.035532994923857864
3230,2012-09-18,196.3999938964844,199.0,195.1999969482422,196.4499969482422,3081.0,-0.0030457162615005196,-2.1020471715152307,-0.05882669730367011,62.97227282860204,55.48858246876806,-0.7353609269577248,-3.2073370731753528,-5.023877717653107,-10.811376575444342,13.626287653675648,3.8000030517578125,0.2777999086506213,2.724993896484392,-2.918678061099797,8.368665854068581,-0.09684208230768832,5.546829875276472,-5.967764693426886,62.043740337965424,-1.3204986621547121,2.8218359787920915,9,-0.8249969482422159,-3.0499954223633097,-2.237491607666044,-6.774993896484403,-3.5,1,-0.01731157842233144,3.9473176999678765,197.0,2.299987792968807,197.0,1.181809774818514,192.8999938964844,-0.01731157842233144
3231,2012-09-19,196.8000030517578,197.9499969482422,194.9499969482422,197.6999969482422,3260.0,0.002036706556540091,3.2857329700272477,17.99877937138649,69.72972170466107,58.11528474813525,-0.5855528556600404,-3.6528645092733996,-5.171427063840753,-11.24776516421855,13.154237546958147,3.0,0.8523906862303079,3.0350028991699105,-2.7531960945556193,8.82320189289544,0.1409034023071456,5.929102396032675,-5.853707600883752,64.800048828125,-3.097516050100424,2.894099496862759,9,-1.225006103515625,-3.4500045776367188,-2.637500762939453,-7.1750030517578125,-2.8000030517578125,2,-0.001016244639943542,-2.1020471715152307,196.3999938964844,3.9473176999678765,197.0,2.299987792968807,197.0,-0.001016244639943542
3232,2012-09-20,197.6000061035156,198.0,194.0,196.0,1496.0,0.004065056094269437,2.3333418104599266,-1.7777966159166887,70.44853564032124,60.34450106529997,-1.311876796663114,-4.3323904491210214,-5.654500150702717,-12.077470027100134,13.15409780559702,4.0,1.3842614685146941,3.617505645751919,-2.4111337903247545,9.646145081828593,0.6031859277135823,6.631825363790256,-6.170488379693978,72.00012207031193,-0.1290790723880093,3.0143197180383394,9,-2.025009155273409,-4.250007629394503,-2.7125053405761435,-7.975006103515597,-3.8500061035155966,3,-0.025809746690209523,3.2857329700272477,196.8000030517578,-2.1020471715152307,196.3999938964844,3.9473176999678765,197.0,-0.025809746690209523
3233,2012-09-21,192.75,199.25,192.75,197.3000030517578,13209.0,-0.02454456454305398,-1.857140940812706,-2.84374105933744,50.356279729241976,60.412721995934994,3.0516965564420104,0.6410549515541675,-0.709860242279376,-7.224994608376733,13.61303508905683,6.5,1.8519430088186937,-1.2900001525878793,-7.244441177585088,4.66444087240933,-4.267220665086484,1.6872203599107252,-0.866253339607681,0.0,-68.80146516924282,2.9772205124986035,9,2.9499969482421875,0.7249984741210938,3.5375022888183594,-3.125,1.25,4,0.0007781784512810308,2.3333418104599266,197.6000061035156,3.2857329700272477,196.8000030517578,-2.1020471715152307,196.3999938964844,0.0007781784512810308
3234,2012-09-24,195.5,197.0,192.0,192.5,5340.0,0.014267185473411104,-1.5,-0.6593402171106245,55.81394748659295,60.65748031117836,-0.06578721112552444,-1.7829354872281726,-3.289410657240552,-9.940541959627211,14.603443526701213,5.0,1.9886195491059198,1.1949996948242188,-4.506236938314146,6.896236327962583,-1.6556186217449635,4.045618011393401,3.75,48.275862068965516,-18.804752516362733,2.8506183165691783,9,0.125,-2.0250015258789062,0.7625007629394531,-5.875,-0.3999938964844034,0,-0.012787723785166238,-1.857140940812706,192.75,2.3333418104599266,197.6000061035156,3.2857329700272477,196.8000030517578,-0.012787723785166238
3235,2012-09-25,200.5,200.6499938964844,194.75,195.5,7110.0,0.025575447570332477,1.2264179190418478,1.6666666666666667,63.33332976402979,62.19594062819031,-4.925313910220325,-6.277836608256223,-8.02994390445349,-14.804812615452846,15.981825670263671,5.899993896484403,2.027155745445185,5.669999694824213,-0.2899890819180655,11.629988471566492,2.690005306453088,8.649994083195338,-8.5,98.26596529108113,31.316823113770468,2.979994388371135,9,-4.1750030517578125,-6.325004577636719,-4.762500762939453,-10.875,0.8999938964844034,1,-0.043391505976270284,-1.5,195.5,-1.857140940812706,192.75,2.3333418104599266,197.6000061035156,-0.043391505976270284
3236,2012-09-26,194.3500061035156,198.4499969482422,194.3500061035156,198.4499969482422,5025.0,-0.03067328626675514,1.0000000000000138,-0.8199981689453182,46.96486775561376,61.45747291184837,1.5963515248607223,0.12259540995628981,-1.6737021075365135,-8.553473338170534,16.957207638205922,6.149993896484403,1.929475507037921,-0.6349945068359659,-6.359557554214831,5.089568540542899,-3.4972760305253985,2.2272870168534666,-2.3500061035155966,27.167719788457934,-35.913434968842694,2.8622815236894277,9,1.974990844726591,-0.17501068115231533,0.9874954223633097,-4.725006103515597,9.649993896484403,2,-0.007460829233310595,1.2264179190418478,200.5,-1.5,195.5,-1.857140940812706,192.75,-0.007460829233310595
3237,2012-09-27,193.25,196.0,192.5,196.0,2945.0,-0.005659923174531345,1.5454545454545454,0.6707332050599699,42.43904181846864,58.79235193991541,3.0745488377232277,1.5999785402837574,-0.31472603237602925,-7.333538734280268,17.745403744997223,3.5,1.8129909118505054,-1.9225006103515625,-7.111199368606208,3.266198147903083,-4.516849989478885,0.6718487687757602,-1.0770001220703023,14.450877248688402,-42.42637311075477,2.5943493791273196,9,3.0749969482421875,0.9249954223632812,2.0625,-3.625,9.25,3,0.0038809831824062613,1.0000000000000138,194.3500061035156,1.2264179190418478,200.5,-1.5,195.5,0.0038809831824062613
3238,2012-09-28,195.0500030517578,197.0500030517578,191.8000030517578,193.1000061035156,10908.0,0.009314375429535948,-1.3076907598871856,-0.7090897993608057,45.76271744333563,56.424523796763005,1.0827081257428972,0.22084348430530554,-1.8939793621444778,-8.999533843053939,18.67362272133162,5.25,2.082278729317693,-0.3824974060058537,-4.929709039340025,4.164714227328318,-2.6561032226729253,1.891108410661218,5.599990844726591,36.723201831746124,-14.515129150942506,2.2736058166670827,9,1.1749954223632812,-0.8750076293945312,-1.1375007629394531,-5.4250030517578125,6.099990844726591,4,-0.006664973244900896,1.5454545454545454,193.25,1.0000000000000138,194.3500061035156,1.2264179190418478,200.5,-0.006664973244900896
3239,2012-10-01,197.3999938964844,197.5,193.5,195.1999969482422,4929.0,0.01204814564449408,2.3333206177242873,1.1282053288469795,51.651636239999945,55.16667528691833,-1.3461374417020977,-1.8457383068644333,-3.8624103204891753,-11.154984716257388,18.92757881739941,4.0,2.3583028664484686,1.7274940490723054,-2.6952318740135865,6.150219972158197,-0.4838689124706548,3.9388570106152656,3.073000183105478,63.276798168253876,14.916229765502095,2.211362961542951,10,-1.1749954223633097,-3.224998474121122,-3.862491607666044,-7.774993896484403,2.6000061035155966,0,-0.01722388045395451,-1.3076907598871856,195.0500030517578,1.5454545454545454,193.25,1.0000000000000138,194.3500061035156,-0.01722388045395451
3240,2012-10-02,193.3500061035156,197.5,193.3500061035156,195.5,6006.0,-0.020516656120529553,-2.8604703978651074,-0.9772713085816939,50.439886897093594,53.023360308299715,2.4872751997234275,2.373179353491622,0.525107593758463,-6.900098127547778,19.17457131338931,4.149993896484403,1.8917574078949713,-2.3524940490723054,-6.699237979202763,1.9942498810581526,-4.525866014137534,-0.1791220840070764,6.9495281555176405,23.308337960689222,-28.047616208297704,2.173371965065227,10,2.874992370605497,1.2499923706054972,-0.5375061035155966,-3.7250061035155966,15.099990844726591,1,0.009050943598435168,2.3333206177242873,197.3999938964844,-1.3076907598871856,195.0500030517578,1.5454545454545454,193.25,0.009050943598435168
3241,2012-10-04,192.1000061035156,193.9499969482422,191.8500061035156,193.0,5368.0,-0.0064649597131679615,-1.9999999999999187,0.418603000667138,48.863654097243455,50.62504013684663,3.3530811150162947,3.7525695085966504,2.1647120965430986,-5.504676055984021,19.301818607066146,2.099990844726591,1.3479719085594013,-3.5624946594238622,-8.030846323169214,0.90585700432149,-5.796670491296538,-1.3283188275511861,8.029537531372142,5.263214252251512,-48.88794388369935,2.234175831872674,10,4.124992370605497,2.6999893188476847,0.7124938964844034,-2.4750061035155966,14.899993896484403,3,0.04841222018471658,-2.8604703978651074,193.3500061035156,2.3333206177242873,197.3999938964844,-1.3076907598871856,195.0500030517578,0.04841222018471658
3242,2012-10-05,193.0,193.6000061035156,191.8500061035156,192.1499938964844,8663.0,0.004685027943202913,-1.4138235851239767,-0.9444576311416428,43.75,49.89100905581974,1.9354940121498885,2.736933703859222,1.5051759281667216,-6.145558258997482,18.366927160462666,1.75,0.9523005369298971,-2.5000007629394645,-7.112453501613004,2.112451975734075,-4.806227132276234,-0.19377439360269477,6.962952823225152,21.052589310810994,-28.413241863686657,2.3062263693367653,10,3.2249984741210938,1.8249969482421875,-0.1875,-3.375,13.75,4,0.05699481865284972,-1.9999999999999187,192.1000061035156,-2.8604703978651074,193.3500061035156,2.3333206177242873,197.3999938964844,0.05699481865284972
3243,2012-10-08,192.25,194.3000030517578,191.3000030517578,191.8000030517578,5243.0,-0.0038860103626943143,-3.1379397434413376,0.5294043729580473,42.74809160305344,48.43924729098202,2.91349547816003,3.20633788384481,2.459638387105997,-5.091872592010873,17.33677526734238,3.0,0.3408297160063398,-2.96750106811524,-7.6525576623336065,1.7175555261031263,-5.310029365224409,-0.6249727710060711,7.5496938277958066,15.322538965305926,-28.50278651563515,2.3425282971091774,10,3.7249984741210938,2.5749969482421875,0.7374992370605469,-2.625,14.25,0,0.053315994798439625,-1.4138235851239767,193.0,-1.9999999999999187,192.1000061035156,-2.8604703978651074,193.3500061035156,0.053315994798439625
3244,2012-10-09,190.5,192.25,188.8500061035156,192.25,15778.0,-0.00910273081924573,2.8857073102678896,-3.8889152622834087,41.29794253872083,45.99087093261436,4.33559222973966,4.618175037956917,4.377026814181988,-3.069230735864494,15.924655324395276,3.3999938964844034,-0.45211081282027976,-4.352500915527344,-9.319387798978624,0.614385967923937,-6.83594435725297,-1.8690574738017176,8.959706196754297,19.075087407344952,-21.51852112098281,2.48344344172564,10,3.1500015258789062,4.25,3.6624984741210938,-0.875,15.5,1,0.055905479771571676,-3.1379397434413376,192.25,-1.4138235851239767,193.0,-1.9999999999999187,192.1000061035156,0.055905479771571676
3245,2012-10-10,190.0,191.75,190.0,191.1000061035156,7622.0,-0.002624671916010457,-2.181800527118879,0.6285749162946266,39.999991024237715,45.21699574023925,3.564365447793193,4.871773038795823,5.104920232091985,-2.3813543783104194,15.078340065302287,1.75,-0.4530548200187354,-4.537500762939459,-9.901107876282481,0.8261063504035633,-7.219304319610984,-1.8556972062679336,8.823124191159962,21.10081725560067,-15.752098347069595,2.6818035566715124,10,3.1750030517578125,4.75,4.0625,-0.375,10.0,2,0.05263157894736836,2.8857073102678896,190.5,-3.1379397434413376,192.25,-1.4138235851239767,193.0,0.05263157894736836
3246,2012-10-11,190.4499969482422,190.75,187.9499969482422,188.3999938964844,8327.0,0.0023684049907484184,1.1132025496484732,-1.8636287973366847,39.37590832930898,44.87664757477706,2.7971213240249995,4.444894947131814,4.83794000672674,-2.582267474116179,15.211585071168333,2.8000030517578125,-0.8249138351814622,-3.957503509521473,-9.592102872712047,1.6770958536691012,-6.774803191116746,-1.1402038279262001,7.774740157659124,39.37004089832129,6.675375752086808,2.8172996815952835,10,2.2750015258789062,3.8499984741210938,2.9875030517578125,-0.8249969482421875,8.949996948242216,3,0.09451299705135607,-2.181800527118879,190.0,2.8857073102678896,190.5,-3.1379397434413376,192.25,0.09451299705135607
3247,2012-10-12,186.3000030517578,190.6999969482422,186.0500030517578,190.6999969482422,6208.0,-0.021790464494531925,1.1136365212687007,-2.146335290921436,40.212437754959836,44.2599498316242,6.545959743512327,8.511469302268978,9.150679183615892,1.7808366748216145,15.558008158696273,4.649993896484375,-2.044121025622644,-7.777497863769526,-14.45956052389866,-1.0954352036403918,-11.118529193834092,-4.436466533704959,11.102754841530782,3.0303030303030303,-32.40377352002331,3.3410313300645647,10,5.474998474121094,7.049995422363281,7.024997711181641,3.3249969482421875,13.699996948242188,4,0.11111109291013443,1.1132025496484732,190.4499969482422,-2.181800527118879,190.0,2.8857073102678896,190.5,0.11111109291013443
3248,2012-10-15,188.9499969482422,190.0,186.5500030517578,187.3000030517578,6099.0,0.01422433630206732,-1.1904784971759075,-0.3749991330221461,40.03042471508767,42.968704106633936,3.2851525251456337,5.509966091932881,6.42516884836823,-0.6664163568695187,15.298609585620412,3.6999969482421875,-2.221264504701338,-4.72500381469726,-11.631865166015757,2.181857536621237,-8.178434490356494,-1.2715731390380256,7.317485460893323,46.77411812769644,12.428893391444653,3.453430675659242,10,2.8250045776367188,4.400001525878906,5.125003814697266,0.6750030517578125,15.050003051757812,0,0.0942048337615673,1.1136365212687007,186.3000030517578,1.1132025496484732,190.4499969482422,-2.181800527118879,190.0,0.0942048337615673
3249,2012-10-16,190.0,190.0,188.4499969482422,189.8999938964844,5115.0,0.005557041909058258,29.998169057064388,0.0606099839088366,31.833887015123707,40.90137078641506,1.2014129440160843,4.119880224031817,5.231310691357805,-1.5502226271601671,15.249736342186862,1.5500030517578125,-2.137917897227254,-3.325000762939453,-10.231862277042666,3.5818607511637595,-6.778431519991074,0.12842999411216738,5.245734473397732,69.2982291764265,41.26067019570367,3.4534307570516103,10,0.1750030517578125,3.3499984741210938,5.087501525878906,-0.375,16.25,1,0.08684210526315783,-1.1904784971759075,188.9499969482422,1.1136365212687007,186.3000030517578,1.1132025496484732,190.4499969482422,0.08684210526315783
3250,2012-10-17,193.0,193.0,188.6999969482422,188.6999969482422,6082.0,0.015789473684210575,1.0,42.99740616418677,47.37862581849433,40.73636764433183,-2.0712731037194203,0.8981495657838536,1.8904604310034188,-4.5485159398025985,14.342263750791377,4.3000030517578125,-2.2498417814836102,-0.15500106811524006,-6.9088621966379264,6.598860060407446,-3.5319316323765975,3.2219294961461173,1.3261613312337488,100.0,68.88426318031856,3.376930564261343,10,-2.8249969482421875,0.34999847412109375,2.1875,-2.1500015258789062,14.0,2,0.06735751295336789,29.998169057064388,190.0,-1.1904784971759075,188.9499969482422,1.1136365212687007,186.3000030517578,0.06735751295336789
3251,2012-10-18,196.6000061035156,196.9499969482422,188.3500061035156,193.0,9875.0,0.018652881365365692,3.000007097131353,0.8372101275704765,55.929220747654405,42.08961439407121,-5.549405053558274,-2.8644709621582365,-1.8818039656126473,-8.088341272511371,13.89604846261977,8.599990844726591,-2.723999717444457,3.45500488281246,-3.2766885926373845,10.186698358262305,0.08915814508753783,6.820851620537383,-10.550003051757784,96.78907302104568,60.939524770712936,3.365846737724921,10,-5.100006103515597,-3.250007629394503,-1.4000053405761435,-3.8250045776366903,9.799987792968807,3,0.017293966383165937,1.0,193.0,29.998169057064388,190.0,-1.1904784971759075,188.9499969482422,0.017293966383165937
3252,2012-10-19,192.5,195.0,191.3500061035156,195.0,2786.0,-0.020854557356202896,1.9199951171875227,-0.6944432670707468,45.82650516476761,42.431660345372784,-1.707326254296703,0.878928163291306,1.978630862270336,-3.9569733661029147,13.77265583541285,5.25,-2.978058269371445,-0.39000091552733807,-6.789310350824508,6.0093085197698315,-3.5896556331759086,2.8096538021212325,-6.231997070312502,57.21154269382341,20.585498682857384,3.199654717648583,10,-1.0,0.8499984741210938,2.174999237060547,0.27500152587890625,15.300003051757812,4,0.03584412413758131,3.000007097131353,196.6000061035156,1.0,193.0,29.998169057064388,190.0,0.03584412413758131
3253,2012-10-22,192.8999938964844,193.6999969482422,190.5500030517578,193.3999938964844,3363.0,0.002077890371347646,4.727229851574717,0.2,42.13286041717353,42.5244289985342,-2.241097645487855,0.5172682078950004,1.3951905753734763,-4.187240359342212,13.53742768637161,3.149993896484375,-3.074418906490166,0.002493286132846606,-6.396476871570854,6.401463443836548,-3.1969917927189897,3.201978364984683,-6.418351086425815,52.90689112487607,18.840184913514058,3.1994850788518474,10,-1.3999938964844034,0.45000457763669033,1.5000076293945028,-0.12499237060549717,16.0,0,0.036806668367888484,1.9199951171875227,192.5,3.000007097131353,196.6000061035156,1.0,193.0,0.036806668367888484
3254,2012-10-23,193.0,193.1999969482422,191.6999969482422,191.6999969482422,5184.0,0.0005184349750122497,-1.3076868903834642,-2.600006103515625,49.2900482957817,43.55665758426131,-2.1782516343666316,0.23227405243375188,1.1897126966774465,-4.091264204871948,13.57373130176601,1.5,-3.0445907305065987,0.22749938964844318,-6.054008871704639,6.509007651001525,-2.913254741028112,3.3682535203249984,-6.308990107177749,54.069754031607175,17.87209709261137,3.1407541306765454,10,-1.5,0.34999847412109375,1.375,-0.22499847412109375,13.699996948242188,1,0.05699481865284972,4.727229851574717,192.8999938964844,1.9199951171875227,192.5,3.000007097131353,196.6000061035156,0.05699481865284972
3255,2012-10-24,191.8000030517578,193.1999969482422,190.25,192.5,3317.0,-0.006217600768094189,1.8095331516802906,-0.5384579269223094,49.39023747274667,44.669360822421055,-0.7778746893164907,0.7874427559785033,2.2455527544470897,-2.7066600337995226,12.461405778540758,2.9499969482421875,-2.946307220493992,-0.5374977111816293,-5.664708936694183,4.589713514330924,-3.101103323937906,2.0261079015746475,-4.903813417827166,40.116286290673344,0.00539781236003023,2.5636056127562803,10,-0.3000030517578125,1.5499954223632812,1.5499992370605469,0.9749984741210938,15.099990844726591,2,0.07533887757208646,-1.3076868903834642,193.0,4.727229851574717,192.8999938964844,1.9199951171875227,192.5,0.07533887757208646
3256,2012-10-25,192.8999938964844,193.8000030517578,189.8999938964844,192.3999938964844,4755.0,0.0057350929469472955,2.3912853105471155,-0.7142888283378747,49.7983746920554,45.73446492654278,-1.6693341593586126,-0.4498112896406212,1.0563481908557435,-3.7263415408293383,11.512748168152115,3.900009155273409,-2.6101126052413974,0.6349937438965014,-4.412788364729124,5.682775852522127,-1.8888973104163256,3.1588847982093284,-5.802728116267531,58.82345901374519,15.628412337228298,2.5238910543128164,10,-1.1499938964844034,0.45000457763669033,1.5625038146972372,-0.12499237060549717,13.650009155273409,3,0.0730949017607645,1.8095331516802906,191.8000030517578,-1.3076868903834642,193.0,4.727229851574717,192.8999938964844,0.0730949017607645
3257,2012-10-26,194.0,194.0,190.0,191.8500061035156,4619.0,0.005702468316851839,2.7209407957303657,4.299987792968807,53.479126092838996,47.22876507962626,-1.745823629328413,-1.5713102265069665,-0.13965981310394682,-4.802695103450731,11.223905013052498,4.0,-2.1265060627410435,1.6974998474121037,-3.3920636701750766,6.787063364999284,-0.8472819113814865,4.242281606205694,-6.705679596422613,100.0,51.0783569266119,2.5447817587935893,10,-1.3499984741210938,-0.6500015258789062,0.4624977111816406,-1.2249984741210938,12.350006103515597,4,0.06391749431177529,2.3912853105471155,192.8999938964844,1.8095331516802906,191.8000030517578,-1.3076868903834642,193.0,0.06391749431177529
3258,2012-10-29,193.75,194.0,192.5,194.0,1596.0,-0.0012886597938144284,11.0,-0.11627939986657239,56.87103771405862,50.01067071284125,-0.8306961162781761,-1.5006351819056647,-0.013112532998405868,-4.491136709451808,10.640304197006513,1.5,-1.6276635235873869,1.5124999999999886,-3.461206719571294,6.486206719571271,-0.9743533597856526,3.99935335978563,-6.262566065529313,93.90244810158612,39.503263216509794,2.486853359785635,10,-1.0999984741210938,-0.40000152587890625,0.7124977111816406,-0.9749984741210938,10.25,0,0.07251614478326607,2.7209407957303657,194.0,2.3912853105471155,192.8999938964844,1.8095331516802906,191.8000030517578,0.07251614478326607
3259,2012-10-30,194.0,195.6000061035156,193.3500061035156,193.75,1970.0,0.001290322580645098,-3.2857641109106557,-1.0,58.54701077635959,51.25160237482628,-0.5069362021796167,-2.12749205956942,-0.38942954757743564,-4.68308822418345,10.099657839380423,2.25,-0.8001101836301245,1.9324996948242301,-2.5013751252974714,6.366374514945932,-0.28443771523660644,4.149437104885067,-6.323314805253887,71.92977759693348,12.768396633073252,2.216937410060847,10,-1.3499984741210938,-0.6500015258789062,0.5874977111816406,-1.2249984741210938,10.699996948242188,1,0.07680409224991958,11.0,193.75,2.7209407957303657,194.0,2.3912853105471155,192.8999938964844,0.07680409224991958
3260,2012-10-31,195.1000061035156,196.0,193.0,193.0,2935.0,0.005670134554204065,-1.8571345530641012,8.400024414062386,59.6673774744772,51.66695312225104,-1.4278873841837765,-3.256639984093937,-1.6104103732466797,-5.60868497471003,9.635398267750068,3.0,-0.06899996019026844,2.945005798339821,-1.661158570521792,7.551170167201434,0.6419236139090287,5.248087982770613,-7.237854673699559,85.24601645946366,22.607050518240627,2.303082184430801,10,-2.150009155273409,-1.7500076293945028,-0.5500068664550497,-2.3250045776366903,13.5,2,0.059456640091399615,-3.2857641109106557,194.0,11.0,193.75,2.7209407957303657,194.0,0.059456640091399615
3261,2012-11-01,201.3999938964844,202.3500061035156,196.8999938964844,197.9499969482422,8909.0,0.0322910691741658,1.0373796057829157,1.6428509147981116,78.81677977779249,55.33253919036491,-7.795135231550006,-9.301041648352424,-7.867170942074637,-11.675899718911609,10.30806122273041,7.25,1.0541133863360415,8.779994201660173,2.591346582872262,14.968641820448084,5.685670392266218,11.874318011054129,-13.356085556299831,92.30759726701059,21.214429348701273,3.0943238093939502,11,-5.274993896484403,-7.199989318847685,-6.149997711181669,-8.624992370605497,7.450012207031193,3,0.02730883896067482,-1.8571345530641012,195.1000061035156,-3.2857641109106557,194.0,11.0,193.75,0.02730883896067482
3262,2012-11-02,204.0,204.0,200.0,201.4499969482422,7421.0,0.012909663268668936,2.1372511473997258,0.7391319731621928,78.77628639132396,59.40403096527052,-9.602077007782611,-11.63103053649104,-10.33642990972291,-14.101494663473261,11.13030947367872,4.0,1.5179827004284903,10.830000305175787,2.813806647149846,18.846193963201728,6.821903476162817,14.838097134188757,-15.383847749282182,100.0,24.76359891688142,4.0080968290129695,11,-7.0500030517578125,-8.974998474121094,-8.750003814697266,-11.224998474121094,4.5500030517578125,4,0.012500014959597072,1.0373796057829157,201.3999938964844,-1.8571345530641012,195.1000061035156,-3.2857641109106557,194.0,0.012500014959597072
3263,2012-11-05,202.5,203.4499969482422,201.1000061035156,202.0,4162.0,-0.007352941176470562,-1.0434811453440285,0.19607819671248286,73.496235210164,62.09360728909078,-7.372394926669983,-9.82762061575204,-8.6672248091526,-12.410084551726385,11.775376626043933,2.8999938964844034,1.4103839790698487,8.81750030517577,-0.1992250296817133,17.834225640033253,4.309137637747028,13.325862972604511,-12.960816884325254,86.36363636363636,9.947470628855541,4.508362667428737,11,-5.5500030517578125,-7.474998474121094,-7.250003814697266,-9.724998474121094,7.9499969482421875,0,0.019012375819830174,2.1372511473997258,204.0,1.0373796057829157,201.3999938964844,-1.8571345530641012,195.1000061035156,0.019012375819830174
3264,2012-11-06,201.1499938964844,204.3000030517578,201.1000061035156,203.0,3138.0,-0.00666669680748444,-2.282078970843635,-3.700012207031193,66.332645108261,63.976097026370134,-5.302332201155423,-8.051646455380222,-7.115078766622929,-10.83465745103183,13.448840588713123,3.199996948242216,1.9696336130797079,6.934994506835977,-2.5367962061429807,16.406785219814935,2.199099150346484,11.67088986332547,-10.743161767750138,72.12382031362905,-1.2550694026571279,4.735895356489482,11,-4.04999542236331,-5.974990844726591,-5.949996948242216,-8.374992370605497,9.0,1,0.014168561720077744,-1.0434811453440285,202.5,2.1372511473997258,204.0,1.0373796057829157,201.3999938964844,0.014168561720077744
3265,2012-11-07,200.0,203.0500030517578,199.8500061035156,201.6999969482422,4704.0,-0.005717096352864992,-2.2000213624676075,0.9189142376404358,57.55554199218757,64.8380045041626,-3.2037550236594825,-6.444476780904267,-5.765692787185344,-9.474818152667382,15.008542367467697,3.199996948242216,2.6468162250759235,5.285000610351574,-4.304965680481956,14.874966901185104,0.4900174649347946,10.079983755768353,-8.481714197423855,41.89192254318313,-27.347367680970166,4.79498314541677,11,-2.8499984741210938,-4.8249969482421875,-4.8000030517578125,-7.224998474121094,13.350006103515597,2,0.023499984741210955,-2.282078970843635,201.1499938964844,-1.0434811453440285,202.5,2.1372511473997258,204.0,0.023499984741210955
3266,2012-11-08,208.4499969482422,210.9499969482422,202.5500030517578,202.5500030517578,17573.0,0.042249984741211,-1.8474585038095288,-3.47059087522776,79.70205286191899,67.75166303406037,-10.299076015711563,-14.205120212440306,-13.954294318227227,-17.676476754741373,16.766253495366,10.949996948242188,3.3308035269098752,12.834997558593756,1.6795852206423092,23.990409896545202,7.257291389618047,18.412703727569465,-15.90917376573151,77.47745890089895,6.439277925058008,5.577706168975716,11,-6.724998474121094,-9.949996948242188,-13.037498474121094,-15.674995422363281,7.8000030517578125,3,0.0007196409569181217,-2.2000213624676075,200.0,-2.282078970843635,201.1499938964844,-1.0434811453440285,202.5,0.0007196409569181217
3267,2012-11-09,207.0,209.0,205.1999969482422,206.0,4201.0,-0.006956090043034213,-1.9230724086528868,0.16949170076190576,75.26883367041225,69.79586258476633,-7.611537074052848,-11.726016435651445,-12.197945274835376,-15.98006015472879,18.028791077791134,3.8000030517578125,4.153485700156068,10.350000762939459,-1.005775921254525,21.705777447133443,4.672112420842467,16.02788910503645,-12.618259440916177,64.41441255675664,-8.548892054006018,5.677888342096989,11,-5.025001525878906,-8.5,-11.487503051757812,-14.224998474121094,9.100006103515597,4,0.008937227553215354,-1.8474585038095288,208.4499969482422,-2.2000213624676075,200.0,-2.282078970843635,201.1499938964844,0.008937227553215354
3268,2012-11-12,206.75,208.5500030517578,205.0,206.1499938964844,7245.0,-0.0012077294685990392,-1.448283119534448,0.6000061035155966,74.50981458795268,71.56950745272113,-5.9491805308555,-10.618527978880508,-11.649465354116671,-15.402756796176163,19.32928633268634,3.5500030517578125,4.9684236721164154,9.210000610351557,-2.392248529249656,20.81224974995277,3.4088760405509504,15.011125180152163,-10.711433802000329,62.16215844684654,-12.646144442776283,5.801124569800604,11,-4.775001525878906,-8.25,-11.22500228881836,-13.974998474121094,10.5,0,0.008706181628816534,-1.9230724086528868,207.0,-1.8474585038095288,208.4499969482422,-2.2000213624676075,200.0,0.008706181628816534
3269,2012-11-13,206.5,208.75,200.75,205.5,10271.0,-0.0012091898428052694,1.9090909090909092,1.6666497126291415,77.12177474979237,73.50888492775614,-4.179060684194297,-9.559109178658616,-11.186390728885613,-14.804423797347908,20.117677221829798,8.0,5.668204394477868,8.135000610351568,-3.5559801630043637,19.8259813837075,2.2895102236736022,13.980490997029534,-8.970290726976089,59.909904336936435,-18.489991432034557,5.845490386677963,11,-2.5750045776367188,-8.0,-11.10000228881836,-13.324996948242188,12.899993896484403,1,0.019128314519332612,-1.448283119534448,206.75,-1.9230724086528868,207.0,-1.8474585038095288,208.4499969482422,0.019128314519332612
3270,2012-11-14,206.0,209.0,205.0500030517578,205.0500030517578,3519.0,-0.002421307506053294,-7.315809762443984,0.9499969482421875,74.71699264814266,73.05335302446173,-2.201844229795512,-8.469480139773566,-10.479568501544179,-13.9530667102334,22.05738136621953,3.9499969482421875,6.368791395485658,6.9850006103515625,-4.894086854364588,18.864088075067713,1.0454568779934732,12.924544342709652,-7.12826195945425,51.47060363488399,-28.19086555833109,5.939543732358076,11,-0.5999984741210938,-7.5,-11.799999237060547,-10.474998474121094,11.649993896484403,2,0.02014560143924471,1.9090909090909092,206.5,-1.448283119534448,206.75,-1.9230724086528868,207.0,0.02014560143924471
3271,2012-11-15,200.0,206.0,198.6000061035156,206.0,9541.0,-0.029126213592232997,1.4666646321614678,-6.315809762443984,59.55414198451767,70.91755920148323,3.9992457581870724,-2.3206835379740482,-4.34303806352284,-7.6426126705596005,22.209000108756754,7.399993896484403,6.94173938263512,0.8150009155273494,-11.015783646513881,12.64578547756858,-5.100391365493266,6.730393196547965,10.949996948242188,13.46148767411926,-60.99891626809296,5.91539228102062,11,4.775001525878906,-1.5,-6.037498474121094,-4.474998474121094,20.0,3,0.06675003051757789,-7.315809762443984,206.0,1.9090909090909092,206.5,-1.448283119534448,206.75,0.06675003051757789
3272,2012-11-16,199.3999938964844,200.8999938964844,197.8000030517578,198.6000061035156,4546.0,-0.003000030517578023,-1.5833322736925328,-0.13333129882813446,58.89762818344001,69.29549175406946,4.333873925552837,-1.240862223633684,-3.7186559159070782,-6.724506168502643,22.29682308714501,3.099990844726591,7.448109308871437,-0.13000488281247158,-11.534731189780445,11.274721424155501,-5.832368036296458,5.572358270671515,11.30300323486324,14.28563643472872,-55.33131274615008,5.702363153483987,11,4.975006103515597,-0.8999938964844034,-5.887496948242216,-3.874992370605497,18.90000915527341,4,0.08450354372760427,1.4666646321614678,200.0,-7.315809762443984,206.0,1.9090909090909092,206.5,0.08450354372760427
3273,2012-11-19,200.0,201.4499969482422,199.0,200.6999969482422,8068.0,0.0030090577827555087,1.2272730425374014,-0.8750095368886233,59.34579261550808,68.51917481043024,3.734692044240461,-1.3509443749832144,-4.340003643802106,-7.205669570246101,22.736699581276987,2.4499969482421875,6.875694151151748,0.11500091552733238,-10.854482085463474,11.084483916518138,-5.369740584968071,5.599742416022735,10.186877368164062,19.64283524726738,-47.62926283425094,5.484741500495397,11,4.375,-1.25,-7.4375,-4.4499969482421875,18.0,0,0.08050003051757804,-1.5833322736925328,199.3999938964844,1.4666646321614678,200.0,-7.315809762443984,206.0,0.08050003051757804
3274,2012-11-20,204.0,205.5,199.8999938964844,200.0,19270.0,0.020000000000000018,-1.6666618226207484,-5.714310626702997,62.71427699497773,69.09236758851804,0.20280751926267726,-4.726951434014666,-8.31208143980507,-11.084714703424822,23.510973909045664,5.600006103515597,6.18498251427161,3.5650009155273494,-7.048252143583795,14.178253974638494,-1.7416256140282087,8.871627445082908,5.691402395507822,55.357130692926326,-9.243111819297816,5.306626529555568,11,0.375,-4.349998474121094,-11.4375,-8.449996948242188,16.100006103515597,1,0.06495098039215685,1.2272730425374014,200.0,-1.5833322736925328,199.3999938964844,1.4666646321614678,200.0,0.06495098039215685
3275,2012-11-21,206.25,206.9499969482422,202.6000061035156,204.1000061035156,11981.0,0.011029411764705843,1.4507074944552538,0.5374984741211009,57.83522486368161,66.66272003315834,-1.1928355169893052,-6.1544285562378604,-10.459081462219501,-13.23138253611529,24.977620891042754,4.349990844726591,5.803405245266134,5.09250106811524,-5.0002934010186095,15.18529553724909,0.046103833548301054,10.138898302682179,2.9657464217578138,92.34975502539798,29.963223382656018,5.046397234566932,11,-2.8499984741210938,-6.599998474121094,-14.487499237060547,-10.224998474121094,16.25,2,0.0637575461647728,-1.6666618226207484,204.0,1.2272730425374014,200.0,-1.5833322736925328,199.3999938964844,0.0637575461647728
3276,2012-11-22,207.0,208.1999969482422,205.9499969482422,206.0,4912.0,0.0036363636363636598,-3.0908863920099874,0.46511759946628956,55.154638094109494,64.42780941356915,-2.425181542313055,-6.107040930042331,-10.990469539123126,-13.881422087347772,26.40635370216077,2.25,5.8238063777453135,5.137500762939453,-4.485545003368344,14.76054652924725,0.3259778797855404,9.949023646093366,1.7591166869578103,88.46156103372488,29.559205697402902,4.8115228831539,11,-3.5999984741210938,-7.349998474121094,-15.237499237060547,-10.974998474121094,14.75,3,0.05144924587673616,1.4507074944552538,206.25,-1.6666618226207484,204.0,1.2272730425374014,200.0,0.05144924587673616
3277,2012-11-23,206.3999938964844,207.9499969482422,205.5500030517578,207.0,5182.0,-0.0028985802102202696,-1.0869622906881087,-0.6000061035155966,56.91487980191727,62.47281665956521,-2.1447837732253276,-4.77525676204985,-10.169480348262397,-13.15279358814692,27.80167313647819,2.399993896484375,6.250872266687821,3.9174949645996264,-5.154686549260731,12.989676478459984,-0.6185957923305523,8.453585721529805,1.9207582450654002,80.43474294736907,23.973080636252845,4.536090756930172,11,-2.999992370605497,-5.974998474121122,-13.974994659423857,-10.374992370605497,13.050003051757784,4,0.06589150438801084,-3.0908863920099874,207.0,1.4507074944552538,206.25,-1.6666618226207484,204.0,0.06589150438801084
3278,2012-11-26,207.8000030517578,208.0,205.5,206.0,2677.0,0.006782990293960678,1.2727304253740142,-2.999974568943736,61.769921351112366,60.76705517082299,-3.7774230499393298,-5.342624437701943,-11.459857668207547,-14.355655161285654,29.27239736683861,2.5,5.301239374681131,4.615003967285162,-3.7590845258152967,12.98909246038562,0.4279597207349184,8.802048213835405,-10.0,95.18079819983122,39.01900639876965,4.187044246550233,11,-4.400001525878906,-7.375007629394531,-15.375003814697266,-12.825004577636719,12.349990844726591,0,0.05052935440710615,-1.0869622906881087,206.3999938964844,-3.0908863920099874,207.0,1.4507074944552538,206.25,0.05052935440710615
3279,2012-11-27,208.8999938964844,211.8000030517578,208.0,208.0500030517578,5315.0,0.005293507355977223,-7.000032123869642,0.47221633535372237,65.78012419133873,59.77406978673366,-5.030146713548248,-5.553859733780371,-12.435174316932631,-15.246907168569209,30.523418857658292,4.0,4.555364709976942,4.969995117187523,-2.573449824476654,12.5134400588517,1.1982726463554343,8.741717588019611,-10.89599090576175,68.4781508995229,10.077104961493959,3.7717224708320822,11,-4.099990844726591,-8.04999542236331,-16.474994659423857,-14.724990844726591,16.350006103515597,1,0.043561543175654194,1.2727304253740142,207.8000030517578,-1.0869622906881087,206.3999938964844,-3.0908863920099874,207.0,0.043561543175654194
3280,2012-11-28,206.6999969482422,209.9499969482422,205.75,209.3999938964844,3338.0,-0.010531340414171475,1.2105229343430897,-3.1765012117403453,46.01366964288196,58.26957285988525,-3.0401134595906,-2.572136854450747,-10.114153868171655,-12.834474763513583,31.46331022860327,4.1999969482421875,3.757796884047991,2.1899986267089844,-4.188716758965398,8.568714012383367,-0.9993590661282212,5.37935631954619,-8.144153955078139,19.047561380265794,-35.414474869686686,3.189357692837197,11,-1.899993896484375,-5.849998474121094,-14.27499771118164,-12.574996948242188,13.050003051757812,2,0.0648282987572022,-7.000032123869642,208.8999938964844,1.2727304253740142,207.8000030517578,-1.0869622906881087,206.3999938964844,0.0648282987572022
3281,2012-11-29,206.8999938964844,208.0,206.0,206.5,2113.0,0.0009675711233430029,-1.8571553133514986,-0.14814605503343706,49.75843950593993,57.25410745127414,-2.412071241008647,-2.4653610460050857,-10.201203555058441,-12.825103357763311,30.795630559806064,2.0,2.8819214579905292,2.1149955749511946,-4.172761931568914,8.402753081471303,-1.0288831783088597,5.258874328211249,-7.814384500976615,22.222114576496597,-29.701219314725616,3.1438787532600556,11,-1.4999923706054972,-6.04999542236331,-14.474994659423857,-13.54999542236331,11.350006103515597,3,0.07539877507836246,1.2105229343430897,206.6999969482422,-7.000032123869642,208.8999938964844,1.2727304253740142,207.8000030517578,0.07539877507836246
3282,2012-11-30,206.5500030517578,207.6999969482422,204.1999969482422,206.6499938964844,4267.0,-0.0016915942728432665,2.18182259552362,-0.24998092622268242,49.519238175724006,56.1622680690759,-1.05179992164949,-2.0179990193118442,-9.76579408057728,-12.240904660603348,29.574740202046435,3.5,2.0927661124233623,1.6375045776367188,-4.686541299947578,7.9615504552210155,-1.5245183611554296,4.799527516428867,-6.955817910000036,30.921108108433685,-18.893004052332827,3.162022938792146,11,-0.7000045776367188,-5.650001525878906,-14.000003814697266,-13.200004577636719,10.899993896484375,4,0.07358991393688497,-1.8571553133514986,206.8999938964844,1.2105229343430897,206.6999969482422,-7.000032123869642,208.8999938964844,0.07358991393688497
3283,2012-12-03,206.3500061035156,208.4499969482422,205.25,205.5,2917.0,-0.0009682737607711323,-3.7407147862648915,-8.500839310236884,49.63856892413396,54.70941161675993,0.1605551791862183,-1.5966410369302366,-9.32458722339183,-11.890909451170245,28.345499856071026,3.1999969482421875,2.1880076864766806,1.245007324218733,-5.003774353930652,7.493789002368118,-1.8793835148559594,4.369398163293425,-6.267588245357814,28.289571429144694,-19.41108795541018,3.124390839074686,12,0.8499984741211222,-4.20000457763669,-13.350006103515597,-13.000007629394503,7.449996948242216,0,0.06348432496849532,2.18182259552362,206.5500030517578,-1.8571553133514986,206.8999938964844,1.2105229343430897,206.6999969482422,0.06348432496849532
3284,2012-12-04,204.0,206.4499969482422,203.8000030517578,206.1000061035156,1795.0,-0.011388446978463973,-1.1199951171875,-2.4705776756543774,45.575222433924736,53.34718912456472,2.8056001066642864,1.0306710101822034,-6.844359544399708,-9.382290103272425,26.72764103915739,2.649993896484375,2.3346319270663685,-1.2474990844726506,-7.241309508221747,4.7463113392764456,-4.244404296347199,1.7494061274018975,-3.44887873409823,3.2519861256531515,-42.15537093797584,2.996905211874552,12,3.8000030517578125,-1.5999984741210938,-11.0,-10.650001525878906,10.800003051757812,1,0.0791666367474726,-3.7407147862648915,206.3500061035156,2.18182259552362,206.5500030517578,-1.8571553133514986,206.8999938964844,0.0791666367474726
3285,2012-12-05,204.6999969482422,205.0,202.5500030517578,205.0,12482.0,0.003431357589422479,15.333146838919689,0.1428581808669893,63.58380381257977,54.28376309328363,2.0815057489309368,0.7387141851578463,-7.564505610172631,-9.904420912173237,25.47915520273975,2.4499969482421875,2.475241052056049,-0.7825019836425895,-6.25600542269413,4.691001455408951,-3.5192537031683457,1.9542497358831667,-3.698920410906169,36.440612214285345,-12.470348532887463,2.7367517195257696,12,2.475006103515625,-2.2999954223632812,-11.699996948242188,-11.349998474121094,11.300003051757812,2,0.1003908322331526,-1.1199951171875,204.0,-3.7407147862648915,206.3500061035156,2.18182259552362,206.5500030517578,0.1003908322331526
3286,2012-12-06,208.6000061035156,208.6499938964844,204.0,205.0,8579.0,0.019052316626362753,1.5135226532278452,-11.999898275774282,72.33012009996712,55.996567570844725,-1.7519062377706973,-3.3196822736019556,-11.241497849012632,-13.595693070916383,23.115242299477558,4.649993896484403,2.2596232396199696,3.1100067138671648,-2.3810016464667285,8.601015074201058,0.36450253370023233,5.855510894034097,-7.1669725056027005,99.18052675419963,43.9940393719278,2.7455041801669435,12,-1.425003051757784,-4.250007629394503,-15.450008392333956,-15.250007629394503,9.5,3,0.05345155115168754,15.333146838919689,204.6999969482422,-1.1199951171875,204.0,-3.7407147862648915,206.3500061035156,0.05345155115168754
3287,2012-12-07,208.8500061035156,209.8000030517578,207.1499938964844,209.6499938964844,3416.0,0.0011984659285002586,3.818171729782165,-0.22221845462638978,71.8518669222607,57.11678374541676,-1.8079493378782558,-3.6090141458731466,-11.225515875061348,-13.60304571224961,20.706825902694476,2.650009155273409,2.140943044911552,3.267506408691389,-2.3903988761437915,8.92541169352657,0.43855376627379883,6.09645905110898,-7.002293727448915,86.89659381734874,26.08988818150091,2.8289526424175855,12,-1.675003051757784,-4.050003051757784,-13.687503814697237,-14.650001525878878,10.549987792968807,4,0.045008348679795196,1.5135226532278452,208.6000061035156,15.333146838919689,204.6999969482422,-1.1199951171875,204.0,0.045008348679795196
3288,2012-12-10,208.5500030517578,210.0,207.8500061035156,210.0,3611.0,-0.001436452204885641,1.9655150641397048,1.8125238422215848,63.74623025001359,56.89079552971398,-1.5537657952637858,-3.338406973571807,-10.715561295271243,-13.091610698470845,18.269605150491884,2.1499938964844034,2.0757820854362876,2.8775032043457145,-2.914278753408553,8.669285162099982,-0.018387774531419154,5.773394183222848,-6.304199048663492,80.53694574218167,18.254345360422754,2.895890978877133,12,-2.2750015258789062,-3.75,-12.562503814697266,-13.525001525878906,11.449996948242188,0,0.0426755874670286,3.818171729782165,208.8500061035156,1.5135226532278452,208.6000061035156,15.333146838919689,204.6999969482422,0.0426755874670286
3289,2012-12-11,210.4499969482422,210.8500061035156,208.5,209.1499938964844,3350.0,0.009110495654190087,1.2380782840576676,-0.8965557157439269,62.962955985920466,58.774049567829366,-3.5880963825717345,-5.193581700616164,-12.454955642384789,-14.70310916718853,17.43250112620974,2.3500061035155966,2.052090378313494,4.579997253417957,-1.58778158282189,10.747776089657805,1.4961078352980337,7.663886671537881,-7.822024983201317,95.18061435906708,35.18521369928427,3.0838894181199192,12,-3.7499923706054688,-5.649993896484375,-14.46249771118164,-15.424995422363281,14.300003051757812,1,0.01591829960605562,1.9655150641397048,208.5500030517578,3.818171729782165,208.8500061035156,1.5135226532278452,208.6000061035156,0.01591829960605562
3290,2012-12-12,210.1499938964844,211.0,209.4499969482422,210.6999969482422,5176.0,-0.0014255312715997226,1.6956360210702297,-0.42307827740412135,59.99998062376003,59.91199858092049,-3.0701000347007437,-4.813522118288887,-11.863964701200786,-14.11582130306482,16.513697992183346,1.5500030517578125,1.7475901255602366,4.072494506835966,-2.3860768316910708,10.531065845363003,0.8432088375724334,7.3017801760994985,-7.155140687974864,87.85705566406291,30.1627521986033,3.229285669263525,12,-3.374992370605497,-5.349990844726591,-14.01249313354495,-14.974990844726591,13.100006103515597,2,0.02212709631371168,1.2380782840576676,210.4499969482422,1.9655150641397048,208.5500030517578,3.818171729782165,208.8500061035156,0.02212709631371168
3291,2012-12-13,213.3500061035156,217.9499969482422,210.0,210.3999938964844,8561.0,0.015227277182827015,-3.239998372395833,-5.363628797336836,68.93735666305768,62.06956730173534,-5.876988621347039,-7.338345377417369,-14.68950765608227,-16.97748488810808,17.965644287537398,7.9499969482421875,1.286458672762052,6.6050064086913665,0.0326615629420246,13.177351254440708,3.3188339858166955,9.891178831566037,-10.002946901276118,57.407504213826066,2.482735014889826,3.286172422874664,12,-3.1000061035155966,-5.475006103515597,-17.187503814697237,-18.175003051757784,8.599990844726591,3,0.012420875653496033,1.6956360210702297,210.1499938964844,1.2380782840576676,210.4499969482422,1.9655150641397048,208.5500030517578,0.012420875653496033
3292,2012-12-14,216.25,217.8500061035156,213.1999969482422,214.0,9728.0,0.013592659074391333,-1.4155853420737505,0.7627087083359343,71.28463689061864,64.47468596467809,-8.10909724978427,-9.39282916957086,-17.20262730541657,-19.601861225801656,19.70231832141844,4.650009155273409,1.73355968812848,8.662499999999994,1.7437316276484296,15.581268372351559,5.203115813824212,12.121884186175777,-12.026764533000346,83.1683317898274,31.958616987035647,3.4593841861757815,12,-6.0,-8.375,-16.137500762939453,-17.75,7.4499969482421875,4,0.008554941519147263,-3.239998372395833,213.3500061035156,1.6956360210702297,210.1499938964844,1.2380782840576676,210.4499969482422,0.008554941519147263
3293,2012-12-17,216.1000061035156,218.4499969482422,215.1000061035156,215.8500061035156,4516.0,-0.0006936133941475298,-2.828560965401818,0.1111111111111111,69.0476574925521,67.08273430452556,-7.186341623913393,-8.405788119912245,-16.63534715423762,-19.190291002546445,21.434307170562462,3.349990844726591,2.1034030142427014,7.70750579833981,0.7594044433018894,14.65560715337773,4.2334551208208495,11.18155647585877,-11.053164947641392,76.38199431667412,26.226546767287836,3.4740506775189575,12,-5.600006103515597,-7.975006103515597,-15.86250686645505,-17.600006103515597,7.599990844726591,0,0.015270651086368048,-1.4155853420737505,216.25,-3.239998372395833,213.3500061035156,1.6956360210702297,210.1499938964844,0.015270651086368048
3294,2012-12-18,217.25,219.6000061035156,215.9499969482422,216.0,4323.0,0.005321581971328371,-4.407396523272332,5.0,79.55184443378751,68.85696104021531,-6.994738738121185,-8.972240053369319,-17.289671865935986,-20.07974438853489,22.433275393229856,3.650009155273409,2.5817425754464693,8.194999694824219,0.5214682769220929,15.868531112726345,4.35823398587317,12.031765403775267,-11.130906380736349,76.8472513909541,21.816802816435796,3.836765708951058,12,-5.4499969482421875,-8.549995422363281,-17.012500762939453,-18.75,6.75,1,0.012658227848101333,-2.828560965401818,216.1000061035156,-1.4155853420737505,216.25,-3.239998372395833,213.3500061035156,0.012658227848101333
3295,2012-12-19,219.3999938964844,220.3000030517578,215.0500030517578,215.0500030517578,3414.0,0.009896404586809737,-1.4137981836741136,3.479992675781273,81.56567602642392,69.88313392093274,-7.644112123715786,-10.63164699903595,-18.89267487532757,-21.922914714899008,23.081977198271193,5.25,3.1858655784234884,9.687493896484398,0.8593165233995705,18.515671269569225,5.273405209941984,14.101582583026811,-11.93280902879556,91.26204962512305,30.756310990530253,4.414088686542419,12,-5.67499542236331,-10.349990844726591,-18.187496185302763,-20.899993896484403,3.800003051757784,2,0.02438471400340969,-4.407396523272332,217.25,-2.828560965401818,216.1000061035156,-1.4155853420737505,216.25,0.02438471400340969
3296,2012-12-20,217.6499938964844,219.6999969482422,215.8000030517578,218.0,5264.0,-0.007976299219158878,1.0799967447916667,-0.08046134256579003,76.17922745891472,70.36395175833874,-5.001310091798729,-8.477513359813855,-16.619248340081185,-19.900296480023172,23.526668874410646,3.899993896484375,4.123295078882222,7.404994201660173,-2.0002051927122864,16.810193596032633,2.7023945044739435,12.107593898846403,-8.642870846707297,62.67595947613008,-1.5070967679771528,4.702599697186227,12,-3.5749893188476847,-8.599990844726591,-15.69999313354495,-19.149993896484403,10.700012207031193,3,0.025729410799703478,-1.4137981836741136,219.3999938964844,-4.407396523272332,217.25,-2.828560965401818,216.1000061035156,0.025729410799703478
3297,2012-12-21,220.0,221.6999969482422,215.9499969482422,219.1999969482422,9148.0,0.01079717973543004,1.7380972276213347,-2.285683145871665,79.22910134577927,72.08427076897937,-6.261862144059762,-10.283648027464324,-18.27394153503957,-21.94927614210792,24.23775091141385,5.75,4.747628100495888,9.074999999999989,-1.0951564174844464,19.245156417484424,3.989921791257757,14.16007820874222,-9.637731349985216,74.43611265356321,5.476783260825769,5.085078208742218,12,-4.900001525878906,-10.25,-18.362499237060547,-21.5,12.399993896484403,4,0.008863622492010004,1.0799967447916667,217.6499938964844,-1.4137981836741136,219.3999938964844,-4.407396523272332,217.25,0.008863622492010004
3298,2012-12-27,218.3000030517578,220.25,216.5,219.1000061035156,2197.0,-0.007727258855646291,1.4193619838453246,-0.9999999999999645,81.49780831328525,74.14369880535324,-3.389863201869474,-8.17586510839601,-15.96948023951495,-20.09000442984427,24.98726070528142,3.75,4.830820694362274,6.850003051757824,-3.71722485221008,17.417230955725728,1.566389099773886,12.133617003741762,-6.350452439991187,48.872225307126435,-27.225522530664215,5.2836139519839485,12,-2.725006103515625,-7.950004577636719,-16.862503051757812,-19.800003051757812,16.199996948242188,3,0.024736572702676707,1.7380972276213347,220.0,1.0799967447916667,217.6499938964844,-1.4137981836741136,219.3999938964844,0.024736572702676707
3299,2012-12-28,218.0,218.1999969482422,215.6999969482422,218.1999969482422,1691.0,-0.0013742695719829445,24.000381475547417,0.24999523164661666,79.8206305642399,76.34599324318434,-2.130288232771761,-7.546046733005255,-15.08988607227559,-19.669973593955433,24.928608141764684,2.600006103515625,4.957989700209538,6.094999694824224,-4.788831043295829,16.978830432944278,0.6530843257642118,11.536915063884237,-4.685386901126805,44.36089707994695,-35.23497444034406,5.441915369060023,12,-2.1500015258789062,-7.200004577636719,-16.4375,-19.5,22.0,4,0.026146774991936628,1.4193619838453246,218.3000030517578,1.7380972276213347,220.0,1.0799967447916667,217.6499938964844,0.026146774991936628
3300,2013-01-02,220.1000061035156,221.3500061035156,213.0500030517578,219.6499938964844,6184.0,0.009633055520713807,4.627097428258215,-2.25009536888657,78.04878048780495,77.35837366815625,-2.9842861893845622,-9.054936215884908,-16.67066265595784,-21.7498887879091,25.763091556368533,8.300003051757784,5.4880222174142546,7.5250053405761435,-3.6554518821362763,18.705462563288563,1.9347767292199194,13.115233951932368,1.599990844726591,81.50298296306455,4.203321978669592,5.590228611356212,1,-2.7250061035155966,-7.975006103515597,-18.087505340576143,-21.600006103515597,19.399993896484403,2,0.01771919031501623,24.000381475547417,218.0,1.4193619838453246,218.3000030517578,1.7380972276213347,220.0,0.01771919031501623
3301,2013-01-03,222.5,223.5500030517578,216.8000030517578,219.5500030517578,6238.0,0.010904106451299578,1.6732657112555407,6.555370948054538,80.13244497739822,78.3414634555762,-4.414042940489111,-10.778934795951443,-18.62889021865996,-24.049368390780927,26.759363235851723,6.75,6.031763805330115,9.144998931884771,-2.5339912913831597,20.823989155152702,3.305503820250806,14.984494043518737,-9.449996948242188,89.99997093563988,13.339473790590773,5.839495111633961,1,-4.1999969482421875,-9.449996948242188,-20.974998474121094,-24.0,13.75,3,0.0031460536999647903,4.627097428258215,220.1000061035156,24.000381475547417,218.0,1.4193619838453246,218.3000030517578,0.0031460536999647903
3302,2013-01-04,221.75,222.9499969482422,218.0500030517578,222.9499969482422,4501.0,-0.003370786516853963,7.1666772630749085,-0.40677904733332987,78.57143328967072,79.39966076636715,-3.1310896711804332,-9.309083667057365,-17.3045550123164,-23.21017844398051,28.361575691247875,4.899993896484375,6.726233598725912,7.634999084472668,-4.157151504792267,19.427149673737603,1.738923789840186,13.53107437910515,-8.699996948242188,82.85711379278273,6.410729850027863,5.896075294632471,1,-3.4499969482421875,-8.699996948242188,-20.224998474121094,-23.25,15.25,4,0.029763274423971087,1.6732657112555407,222.5,4.627097428258215,220.1000061035156,24.000381475547417,218.0,0.029763274423971087
3303,2013-01-07,219.4499969482422,223.0,217.0,223.0,4109.0,-0.010372054348400495,2.3802787842838904,2.9583433999211626,69.14893617021276,78.24378207041441,-0.341868309854533,-6.300364748944531,-14.457996414511086,-20.80551186674481,29.726439840439816,6.0,6.9566076225467555,4.679996490478516,-6.745707900581351,16.105700881538382,-1.0328557050514178,10.392848686008449,-6.189993896484367,60.95232282366071,-12.58215538383699,5.712852195529929,1,-1.149993896484375,-6.399993896484375,-17.537498474121094,-20.949996948242188,19.90000915527341,0,0.05901115118856204,7.1666772630749085,221.75,1.6732657112555407,222.5,4.627097428258215,220.1000061035156,0.05901115118856204
3304,2013-01-08,220.1499938964844,220.1499938964844,217.5500030517578,217.6000061035156,3697.0,0.0031897788014429995,1.0392182675506603,-0.7183058030629467,70.92050743467125,77.06098556021968,-0.6562526836856932,-6.03797875056685,-14.59525898851112,-21.355794404815555,31.606837731339454,2.599990844726591,6.925759008440423,4.572493743896501,-5.890546252597204,15.035533740390207,-0.6590262543503513,9.804013742143354,-6.684190844726572,67.61896042596753,-3.934283980613557,5.231519998246846,1,-1.849990844726591,-7.099990844726591,-18.23749542236331,-21.649993896484403,27.850006103515597,1,0.0651828594202144,2.3802787842838904,219.4499969482422,7.1666772630749085,221.75,1.6732657112555407,222.5,0.0651828594202144
3305,2013-01-09,225.25,226.6000061035156,223.1000061035156,225.0,11885.0,0.023166051532636622,1.3728715370451288,0.09803968500921297,73.06201458693609,76.71462857444426,-5.407863003940037,-10.033937594600161,-19.022980430579736,-26.28608683658325,34.28809133872777,6.450012207031193,7.137729147538408,8.644999694824207,-1.3458305685022651,18.63582995815068,3.649584563160971,13.640414826487444,-11.582512948242169,86.22443180491202,12.349710612837484,4.995415131663235,1,-5.424995422363281,-10.674995422363281,-22.424999237060547,-26.324996948242188,17.75,2,0.06548279689234193,1.0392182675506603,220.1499938964844,2.3802787842838904,219.4499969482422,7.1666772630749085,221.75,0.06548279689234193
3306,2013-01-10,219.75,226.6499938964844,219.25,226.1499938964844,7499.0,-0.02441731409544945,-1.0000000000000078,-25.599975585937614,56.16197315527109,74.15161433105447,0.4708661348321641,-3.8533408538236813,-12.936206614356138,-20.62427827541248,35.77707030619381,7.399993896484403,6.9506019995347685,2.5875000000000057,-6.745229584724939,11.92022958472495,-2.0788647923624524,7.253864792362464,-5.565212186171863,28.497427350724593,-42.375787368708075,4.666364792362465,1,0.09999847412109375,-5.150001525878906,-16.924999237060547,-20.824996948242188,22.899993896484403,3,0.08987485779294646,1.3728715370451288,225.25,1.0392182675506603,220.1499938964844,2.3802787842838904,219.4499969482422,0.08987485779294646
3307,2013-01-11,218.25,219.25,216.0,219.25,6369.0,-0.0068259385665528916,5.5,0.15625014901175335,53.613435120141844,71.05335064292743,1.8958969746790615,-1.700178145770991,-10.890226834179913,-18.97833140911945,36.748239129535435,3.75,6.439849402669523,0.6175003051757812,-7.860227224755221,9.095227835106783,-3.621363459789734,4.8563640701412965,-3.3172998212124867,21.126772671134884,-47.023429334399424,4.238863764965501,1,1.5999984741210938,-3.6500015258789062,-15.125,-19.324996948242188,28.949996948242188,4,0.08247422680412364,-1.0000000000000078,219.75,1.3728715370451288,225.25,1.0392182675506603,220.1499938964844,0.08247422680412364
3308,2013-01-14,217.4499969482422,219.1999969482422,216.0,219.0,2974.0,-0.003665535174148027,2.282053288469815,1.5500030517578125,50.34013075843943,67.77773955339404,2.8638066256902164,-0.20998898551903267,-9.534223707000564,-18.04672874375288,37.730012671627364,3.1999969482421875,6.115591425354751,-0.62750244140625,-7.9540571965294475,6.6990523137169475,-4.290779818967849,3.0357749361553488,-1.8142591463928568,13.615002621934236,-51.22773304553522,3.6632773775615983,1,2.4000015258789062,-2.8499984741210938,-14.074996948242188,-18.524993896484375,32.30000305175781,0,0.08990574075018798,5.5,218.25,-1.0000000000000078,219.75,1.3728715370451288,225.25,0.08990574075018798
3309,2013-01-15,213.8000030517578,218.5500030517578,212.1499938964844,218.5500030517578,4495.0,-0.016785440090639092,1.694740696957225,3.0645100953918547,40.93852882601672,63.654378257639785,6.54349639710972,3.904007693059725,-5.367238946234522,-14.286620557164838,38.199948161900735,6.400009155273409,5.345204634183318,-4.444996643066418,-11.165420754627831,2.275427468494996,-7.805208698847139,-1.0847845872856965,12.849990844726591,11.379373484644201,-48.05102932252049,3.3602120557807127,1,5.599990844726591,0.7999954223632812,-9.125,-14.875,36.19999694824219,1,0.119504222109728,2.282053288469815,217.4499969482422,5.5,218.25,-1.0000000000000078,219.75,0.119504222109728
3310,2013-01-16,214.8000030517578,215.75,208.3999938964844,210.0,5486.0,0.004677268408447732,1.1940326720429166,-1.0105269582648027,45.27364845886272,59.78117864446918,5.26645232889129,3.4469642283817166,-5.863430672877655,-15.171968388676504,38.3455412586471,7.350006103515597,4.648438953234461,-3.6774971008300668,-9.477446826108434,2.1224526244483,-6.577471963469264,-0.7775222381908691,11.559990844726599,35.068543316566625,-22.961914142849672,2.899974862639184,1,2.724990844726591,-0.20000457763671875,-9.700000762939453,-15.875,28.949996948242188,2,0.15456236720928906,1.694740696957225,213.8000030517578,2.282053288469815,217.4499969482422,5.5,218.25,0.15456236720928906
3311,2013-01-17,216.0,217.25,214.0500030517578,215.75,4414.0,0.005586577891961486,1.3272705078125,0.05208330021966284,43.10344827586208,55.84029142071266,3.405602667739032,2.5883853367641905,-6.738386352564589,-16.202866639418858,37.34824025322555,3.1999969482421875,4.039685781140804,-2.609999847412098,-8.025045520059564,2.805045825235368,-5.317522683735831,0.09752298891163491,9.641593896484409,70.04609979945596,13.50876901693836,2.7075228363237263,1,1.5249938964844034,-0.6750030517578125,-11.21249771118164,-17.074996948242188,36.44999694824219,3,0.125,1.1940326720429166,214.8000030517578,1.694740696957225,213.8000030517578,2.282053288469815,217.4499969482422,0.125
3312,2013-01-18,218.1000061035156,220.0,216.3999938964844,217.1999969482422,4615.0,0.009722250479238914,-1.8799873047650284,3.6000366210936363,49.65986924156052,53.6748395397513,0.8195845131921544,0.66835004732161,-8.566066077918094,-18.091903378750402,36.49406304797224,4.0,3.4091435762202877,-0.6024940490723054,-5.909932453602721,4.70494435545811,-3.2562132513375275,2.0512251531929167,6.851923792968819,83.62075088987604,25.035100195059705,2.6537192022652127,1,-0.5750122070311932,-1.2000122070311932,-12.337505340576143,-19.175003051757784,30.199996948242216,4,0.11256298535506137,1.3272705078125,216.0,1.1940326720429166,214.8000030517578,1.694740696957225,213.8000030517578,0.11256298535506137
3313,2013-01-21,219.3999938964844,219.4499969482422,218.0,218.0,1705.0,0.00596051240985207,-1.071433242506812,1.5555329501721642,52.30262200257597,51.606185602851816,-0.5456198894167414,-0.3918238604464648,-9.52464985935788,-19.144874941348547,35.49855490692605,1.4499969482421875,2.4513536838655057,0.5324943542480867,-4.637689654705412,5.702678363201585,-2.0525976502286483,3.1175863587248216,4.889858560000022,94.82753631195285,33.01976374172429,2.5850920044767434,1,-1.875,-2.1499938964844034,-13.412490844726591,-20.47499084472659,28.600006103515597,0,0.12670922436248633,-1.8799873047650284,218.1000061035156,1.3272705078125,216.0,1.1940326720429166,214.8000030517578,0.12670922436248633
3314,2013-01-22,220.0,220.0,216.25,219.3000030517578,4389.0,0.0027347589799782135,9.71433242506812,0.49999999999998984,49.82697902312055,49.0245149846501,-1.3065364102926083,-0.8171385316462363,-9.725719426606815,-19.469513896319285,34.113571468505825,3.75,1.5356306897277818,0.9950004577636662,-4.140212145394884,6.130213060922216,-1.5726058438156088,3.562606759342941,3.6542581140844277,100.0,39.00294405258371,2.567606301579274,1,-2.4750061035155966,-2.4750061035155966,-14.46249771118164,-21.074996948242188,28.0,1,0.13522727272727275,-1.071433242506812,219.3999938964844,-1.8799873047650284,218.1000061035156,1.3272705078125,216.0,0.13522727272727275
3315,2013-01-23,224.75,226.3000030517578,218.25,220.0,6058.0,0.021590909090908994,1.0509545968767129,6.785743869209809,53.599999999999994,48.73985130073109,-6.855890218440976,-5.423863041750963,-13.976288855663967,-23.91053676680366,33.413226547199436,8.050003051757812,1.13710804448894,5.477500152587879,-0.26573058560737195,11.22073089078313,2.6058847834902394,8.349115521685519,-16.350006103515597,87.34691386320152,28.778497029721578,2.871615369097628,1,-7.400001525878906,-7.225006103515597,-18.999996185302734,-25.824996948242188,28.899993896484403,2,0.11234705228031139,9.71433242506812,220.0,-1.071433242506812,219.3999938964844,-1.8799873047650284,218.1000061035156,0.11234705228031139
3316,2013-01-24,223.25,229.4499969482422,218.6000061035156,218.6000061035156,10469.0,-0.006674082313681828,-3.6666688543095023,0.9789460834704007,52.34374999999999,48.598775176270884,-5.3721424233288815,-3.6710291610058334,-12.256401574208098,-22.12710420317103,32.84731903267782,10.849990844726591,0.5753415879792669,3.6974998474121037,-2.2548955168228417,9.649895211647049,0.7213021652946452,6.673697529529562,-14.492005920410122,53.03031529058174,-2.363887357473544,2.976197682117469,1,-4.325004577636719,-4.325004577636719,-17.46249771118164,-24.324996948242188,27.75,3,0.09182530795072785,1.0509545968767129,224.75,9.71433242506812,220.0,-1.071433242506812,219.3999938964844,0.09182530795072785
3317,2013-01-25,221.9499969482422,225.3000030517578,220.1000061035156,223.1000061035156,3539.0,-0.00582308197875836,-1.1443326862755452,-0.2473141214535498,54.03225806451613,49.00901154361274,-3.902488791313573,-2.3372803763998036,-10.70033890341631,-20.520408068476968,31.906330830396,5.199996948242216,-0.5691272710998874,2.299996948242182,-3.7464010327155677,8.346394929199931,-0.7232020422366929,5.323195938721057,-12.364322753906208,43.18180504580528,-11.033894115573503,3.0231989904788774,1,-3.0250015258789062,-3.0250015258789062,-12.887496948242188,-19.949996948242188,26.75,4,0.13741833935286096,-3.6666688543095023,223.25,1.0509545968767129,224.75,9.71433242506812,220.0,0.13741833935286096
3318,2013-01-28,223.6999969482422,223.6999969482422,221.3000030517578,222.3999938964844,1473.0,0.007884658815328072,2.6922896346115475,-1.130428436849022,55.53822576245135,50.63120009210548,-5.221822892523022,-3.859881778010646,-12.16060525656141,-21.95601381166972,30.914490456398656,2.399993896484375,-0.7840473902156759,3.7799972534179744,-2.4906846939004765,10.050679200736425,0.644656279758749,6.9153382270772,-13.319749843749946,56.43938386845071,3.7572128424813513,3.1353409736592317,1,-4.775001525878906,-4.775001525878906,-14.637496948242188,-21.699996948242188,25.800003051757812,0,0.10996873687578712,-1.1443326862755452,221.9499969482422,-3.6666688543095023,223.25,1.0509545968767129,224.75,0.10996873687578712
3319,2013-01-29,223.6999969482422,225.3000030517578,222.1499938964844,223.5,881.0,0.0,-1.172413248796424,0.15384344519173546,47.124298279635035,50.83682784996907,-4.10110099495634,-3.5952895337129576,-11.85683844927496,-21.682337421259007,30.297591040710408,3.150009155273409,-0.7988352460101851,3.494997406005865,-2.9246169380140827,9.914611750025813,0.2851902339959054,6.704804578015825,-12.556959849999942,48.66070029686527,0.21225388214322294,3.209807172009967,1,-1.9499969482421875,-4.775001525878906,-14.387496948242188,-21.449996948242188,26.25,1,0.10862764140931191,2.6922896346115475,223.6999969482422,-1.1443326862755452,221.9499969482422,-3.6666688543095023,223.25,0.10862764140931191
3320,2013-01-30,224.0,225.1999969482422,220.4499969482422,222.8000030517578,4522.0,0.0013410954664752062,1.6388955999474417,6.0000762951094835,59.770114942528735,52.688679701820924,-3.306564905223297,-3.7820411770290434,-11.827206657999,-21.70653613757986,28.929029992498055,4.75,-0.6038236767604417,3.600000762939459,-3.039353783699255,10.239355309578173,0.2803234896201161,6.9196780362588015,-12.124684507757763,49.769570995619375,-1.1528692523313708,3.3196772733193525,1,-1.1500015258789062,-5.075004577636719,-13.749996185302734,-21.17499542236328,26.300003051757812,2,0.1071428571428572,-1.172413248796424,223.6999969482422,2.6922896346115475,223.6999969482422,-1.1443326862755452,221.9499969482422,0.1071428571428572
3321,2013-01-31,223.1999969482422,224.25,222.5500030517578,223.75,3013.0,-0.0035714421953473297,1.1935401305362223,-0.45833704207621784,61.757710761540324,54.03288431515201,-1.539759035370082,-3.0850809482837747,-10.506640985584937,-20.634975683869698,27.1521672180221,1.6999969482421875,0.26117105511480077,2.764997863769537,-3.928130914042214,9.458126641581288,-0.5815665251363384,6.111562252675412,-10.62169419775995,59.61524353921973,4.720452494653472,3.3465643889058736,1,-0.34999847412109375,-4.275001525878906,-11.812496185302734,-20.024993896484375,29.0,3,0.13642471937534695,1.6388955999474417,224.0,-1.172413248796424,223.6999969482422,2.6922896346115475,223.6999969482422,0.13642471937534695
3322,2013-02-01,228.3500061035156,228.3500061035156,223.75,224.0,2110.0,0.02307351803623736,1.1149423674592018,-7.909058121792152,71.45670320164119,56.16111555949259,-5.680240085610791,-8.13222532450638,-15.046168140883168,-25.5342135264884,25.518076641776467,5.150009155273409,1.0932300325738993,7.585006713867159,0.024298369885173088,15.145715057849145,3.804652541876152,11.365360885858166,-15.09683558512296,100.0,38.236043242840104,3.7803541719909988,2,-5.500007629394503,-9.425010681152315,-16.78750228881833,-25.175003051757784,21.049987792968807,4,0.09918981077765654,1.1935401305362223,223.1999969482422,1.6388955999474417,224.0,-1.172413248796424,223.6999969482422,0.09918981077765654
3323,2013-02-04,232.3999938964844,233.8000030517578,227.5500030517578,228.5,10058.0,0.01773587775221186,-1.15517694970903,0.8965490630766009,86.04648962136326,60.185505625964005,-8.596237672867716,-11.765511497819745,-18.445368854932013,-29.33367934340268,24.50972394875408,6.25,2.103418274706968,10.987494659423845,1.8477696796466034,20.127219639201087,6.41763216953521,15.55735714931248,-18.49895032089779,89.51304482995909,20.492765841003347,4.569862489888621,2,-6.374992370605497,-11.29999542236331,-19.974994659423857,-28.524993896484403,21.600006103515597,0,0.07013770860518243,1.1149423674592018,228.3500061035156,1.1935401305362223,223.1999969482422,1.6388955999474417,224.0,0.07013770860518243
3324,2013-02-05,234.5,235.0,230.8500061035156,231.0,4206.0,0.009036171078605992,-1.1842143304582293,0.897437301928864,86.61708223690368,63.854070318953305,-9.41299299114246,-13.423562135473816,-19.98571948973853,-31.166812120549537,23.497498496756478,4.149993896484403,2.8712852257819748,12.370000457763666,1.5491449309313907,23.19085598459594,6.959572694347514,17.780428221179818,-19.40501885584311,96.56357460392701,22.288252492717916,5.410427763416142,2,-7.6999969482421875,-12.800003051757812,-21.53750228881836,-30.625,19.649993896484403,1,0.06396588486140731,-1.15517694970903,232.3999938964844,1.1149423674592018,228.3500061035156,1.1935401305362223,223.1999969482422,0.06396588486140731
3325,2013-02-06,240.0,241.9499969482422,232.0,232.0,11229.0,0.023454157782516027,-1.4874992370605469,2.2857142857142856,88.4615234134289,67.86715625377875,-13.993897712623806,-18.7217442016765,-24.923149979572116,-36.341296488691455,21.73391363087091,9.949996948242188,3.673618640470778,17.132500457763683,3.716828306104901,30.548172609422465,10.424664381934292,23.840336533593074,-23.312617347375664,89.94846617660245,14.512833455663511,6.707836075829397,2,-8.974998474121094,-14.825004577636719,-26.675003051757812,-35.875,14.5,2,0.04145832061767574,-1.1842143304582293,234.5,-1.15517694970903,232.3999938964844,1.1149423674592018,228.3500061035156,0.04145832061767574
3326,2013-02-07,239.5,240.9499969482422,239.0500030517578,240.6499938964844,6516.0,-0.002083333333333326,1.1714215959821428,-0.14374923706055043,86.14863088481371,71.43564212270068,-12.232841099698419,-17.566924325557977,-23.8789699892925,-35.463490400107446,21.311502357974906,1.899993896484375,4.6192359667245455,15.645000457763672,0.4112127014881821,30.87878821403916,8.028106579625927,23.261894335901417,-20.286355917813864,86.53847604914672,11.636788970563984,7.616893878137746,2,-8.300003051757812,-14.325004577636719,-24.75,-34.474998474121094,17.5,3,0.04509395846245434,-1.4874992370605469,240.0,-1.1842143304582293,234.5,-1.15517694970903,232.3999938964844,0.04509395846245434
3327,2013-02-08,236.25,239.1000061035156,234.1000061035156,238.8500061035156,4823.0,-0.013569937369519836,2.225800100412538,2.2608868720642454,76.70363918280646,73.78735472496236,-7.533270408638344,-13.59635932142379,-20.091992520979716,-31.848352122452496,21.426470548743804,5.399993896484403,5.068498767088045,11.495000457763666,-4.454554171523483,27.444555087050816,3.5202231431200914,19.46977777240724,-14.762720631208254,60.41667108182741,-11.470287682186232,7.974777314643581,2,-5.0500030517578125,-11.075004577636719,-20.574996948242188,-30.29999542236328,26.29998779296875,4,0.06751321459573423,1.1714215959821428,239.5,-1.4874992370605469,240.0,-1.1842143304582293,234.5,0.06751321459573423
3328,2013-02-11,237.0,238.0,233.6499938964844,233.6499938964844,3636.0,0.0031746031746031633,-1.5970138376468073,-1.2884608612979362,76.81386980070201,77.08619600508091,-6.926677400264964,-13.498711570677585,-20.33036205966738,-32.2906110826913,21.50786263349324,4.350006103515597,5.763245489468602,11.267500305175787,-5.185374877831009,27.720375488182583,3.0410627136723747,19.4939378966792,-13.466448873263204,55.405396117116226,-12.39151491267178,8.226437591503405,2,-5.8000030517578125,-11.825004577636719,-21.324996948242188,-31.04999542236328,21.75,0,0.05232064935225478,2.225800100412538,236.25,1.1714215959821428,239.5,-1.4874992370605469,240.0,0.05232064935225478
3329,2013-02-12,239.3500061035156,239.6000061035156,234.6000061035156,239.6000061035156,5902.0,0.009915637567576407,39.0,-0.07462672970584816,74.9146706134654,78.76892441296278,-7.625136547720871,-14.584169440722093,-22.1663431319092,-34.31608672778023,22.763916717665918,5.0,6.645789870976216,12.340006256103493,-4.179348295756824,28.85936080796381,4.080328980173334,20.59968353203365,-13.974810394628264,73.86943073197708,8.192459293405363,8.259677275930162,2,-7.100006103515597,-14.175010681152315,-23.675003051757784,-32.6250076293945,-0.15000915527340908,1,0.06120740974683114,-1.5970138376468073,237.0,2.225800100412538,236.25,1.1714215959821428,239.5,0.06120740974683114
3330,2013-02-13,248.0,248.0,238.75,240.0,7399.0,0.03613951817800842,1.3125,-32.0,83.9506059139614,81.23480165212067,-13.983194726001472,-21.733669782610434,-30.1202769016368,-42.57837578931242,25.308664498264672,9.25,7.660548020628596,19.330000305175787,1.3674240034052332,37.29257660694634,10.348712154290524,28.31128845606105,-20.967324167177196,100.0,31.371545364612487,8.981288150885273,2,-12.125,-19.800003051757812,-32.32499694824219,-41.275001525878906,-9.399993896484403,2,0.02479836248582412,39.0,239.3500061035156,-1.5970138376468073,237.0,2.225800100412538,236.25,0.02479836248582412
3331,2013-02-14,243.0,246.1999969482422,240.5,246.1999969482422,7293.0,-0.020161290322580627,2.5625014901175405,-0.39999961853027344,76.21419458505034,81.76341180583279,-6.570117409270068,-15.396574013613389,-24.474413445603687,-37.222196660053385,27.66298168594778,7.5,9.00544078838766,12.980000305175793,-5.03155865371096,30.991559264062545,3.9742208257324307,21.985779784619154,-13.451245267115922,65.15680924501451,-6.4140987861374725,9.005779479443374,2,-5.224998474121094,-14.800003051757812,-25.79999542236328,-34.75,-6.5500030517578125,3,0.0473251028806585,1.3125,248.0,39.0,239.3500061035156,-1.5970138376468073,237.0,0.0473251028806585
3332,2013-02-15,242.6499938964844,243.25,241.3999938964844,243.1999969482422,3245.0,-0.0014403543354550852,4.692246296861342,0.17187611758814647,74.45159933704039,80.47509066313026,-4.445869855320694,-13.821686739159276,-23.45801170497117,-36.5272044625338,29.580033441521685,1.8500061035155966,10.09801083868598,11.402494812011753,-6.534662317080489,29.339651941103995,2.4339162474656177,20.371073376557888,-10.88708973154641,62.71774335897389,-10.322418758342323,8.968578564546128,2,-3.224990844726591,-14.449996948242216,-25.42499542236331,-34.375,-6.699996948242216,4,0.05913870374807173,2.5625014901175405,243.0,1.3125,248.0,39.0,239.3500061035156,0.05913870374807173
3333,2013-02-18,247.1999969482422,247.1999969482422,243.5500030517578,245.0,3067.0,0.018751300911628466,2.3181808723877957,-3.9999722569013025,77.13624718523039,79.42166454627767,-7.4602384124762295,-17.056702432560655,-27.268560566338834,-40.624820238786924,31.730928493154526,4.550003051757784,11.470146552226282,14.562497711181635,-3.8122528611637847,32.937248283527055,5.375122425008925,23.749872997354345,-13.48864128309674,94.02982525262419,17.16615400884885,9.18737528617271,2,-7.1999969482421875,-19.0,-29.974998474121094,-38.925003051757784,-11.199996948242188,0,0.06209543298635434,4.692246296861342,242.6499938964844,2.5625014901175405,243.0,1.3125,248.0,0.06209543298635434
3334,2013-02-19,249.75,249.9499969482422,243.0500030517578,248.0,8694.0,0.01031554645322963,5.418617194929809,0.795455648880905,78.26563078904158,78.2887875880124,-8.51497939200027,-18.19658097864425,-28.958472914557802,-42.746924805709995,34.52179498813263,6.899993896484375,12.300516142637179,15.625000762939464,-3.2520395867354353,34.502041112614364,6.186480588102,25.06352093777693,-14.32400701467202,98.2143124755621,17.183021786789297,9.438520174837455,2,-7.950004577636719,-20.57500457763672,-32.525001525878906,-41.42500305175781,-15.649993896484403,1,0.03603603603603611,2.3181808723877957,247.1999969482422,4.692246296861342,242.6499938964844,2.5625014901175405,243.0,0.03603603603603611
3335,2013-02-20,250.0,250.0,248.0,250.0,2667.0,0.0010010010010010895,1.0,0.0,79.77777107144811,77.58091427541622,-8.043125819498528,-17.347329249317255,-28.350310428445482,-42.643064216752464,36.26781126232578,2.0,12.463793125768348,14.612500762939447,-4.988114223405404,34.2131157492843,4.812193269767022,24.412808256111873,-12.540646459864035,100.0,15.588050977788583,9.800307493172424,2,-8.175003051757812,-20.800003051757812,-33.000003814697266,-40.42500305175781,-15.649993896484403,2,-0.04320001220703129,5.418617194929809,249.75,2.3181808723877957,247.1999969482422,4.692246296861342,242.6499938964844,-0.04320001220703129
3336,2013-02-21,243.75,249.6000061035156,243.75,249.6000061035156,4127.0,-0.025000000000000022,1.0000000000000098,-100.0,66.70281112534386,76.46971115792039,-1.2592923359616464,-9.995235912067756,-21.422808224371607,-35.97375674311826,37.20883120859271,6.25,12.316771547818178,7.337500762939442,-11.727344501436932,26.402346027315815,-2.1949218692487307,16.869923395127614,-4.28414302628579,27.325632973154956,-52.83780795312424,9.532422632188181,2,-1.9250030517578125,-11.724998474121094,-27.687503814697266,-33.92500305175781,-8.449996948242188,3,-0.021128180088141102,1.0,250.0,5.418617194929809,249.75,2.3181808723877957,247.1999969482422,-0.021128180088141102
3337,2013-02-22,252.4499969482422,252.4499969482422,240.5,244.1999969482422,8686.0,0.03569229517227557,1.896968957149621,-1.410254938886664,69.75369164867935,75.68524691880675,-8.291608843983596,-17.1735900170801,-29.33829909636961,-44.18203530655535,37.92398611916513,11.949996948242188,11.733415544222822,14.512497711181652,-4.560764940838453,33.585760363201786,4.975866385171599,24.049129037191705,-2.4499969482421875,100.0,20.150938746353418,9.536631326010063,2,-8.924995422363281,-18.099998474121094,-36.025001525878906,-42.625,-17.449996948242188,4,-0.06337888767445832,1.0000000000000098,243.75,1.0,250.0,5.418617194929809,249.75,-0.06337888767445832
3338,2013-02-25,248.3000030517578,253.6999969482422,245.1499938964844,252.5,4918.0,-0.016438874813435644,1.5909136097027452,-0.5090905391808712,63.068183952783315,74.36897062317541,-2.6486796039214084,-11.685238772083807,-24.426176124747485,-39.58820393158811,38.73166920253834,8.550003051757784,11.266068010716253,9.132503509521484,-9.234608991888251,27.49961601093122,-0.05105274118338343,18.316059760226352,-7.8000030517578125,59.09094587174523,-17.87368397937663,9.183556250704864,2,-2.0750045776367188,-13.325004577636719,-31.08750915527341,-36.52500915527341,-16.800003051757812,0,-0.049738243865189546,1.896968957149621,252.4499969482422,1.0000000000000098,243.75,1.0,250.0,-0.049738243865189546
3339,2013-02-26,248.0,248.0,243.1000061035156,243.1000061035156,4893.0,-0.0012082281436592845,1.0000000000000115,-1.166666061158731,58.40336026701596,71.5303877735148,-1.1092933958426556,-9.983244083058253,-23.41306846229594,-38.879124632029686,39.153845839735105,5.199996948242216,11.359609723327026,7.617500305175781,-9.621753086966066,24.85675369731763,-1.0021263908951425,16.237127001246705,-7.5,56.81819495419472,-17.73968300598912,8.619626696070926,2,-0.9000015258789062,-13.025001525878906,-30.612503051757812,-35.775001525878906,-18.75,1,-0.048387096774193505,1.5909136097027452,248.3000030517578,1.896968957149621,252.4499969482422,1.0000000000000098,243.75,-0.048387096774193505
3340,2013-02-27,248.0,248.3000030517578,245.25,246.8500061035156,4410.0,0.0,2.4857177734375,0.23469292427271982,59.0233533954527,69.62029430800396,-1.2396565226835605,-8.530391818697126,-22.67558970459487,-38.40122860395192,40.09935447357199,3.0500030517578125,11.455592852528753,6.417500305175793,-9.293718200024387,22.12871881037597,-1.438108947424297,14.273109557775882,-7.236000061035156,56.81819495419472,-15.554012215318494,7.855609252600096,2,-0.9000015258789062,-12.025001525878906,-30.475006103515597,-35.775001525878906,-20.149993896484403,2,-0.05604836248582423,1.0000000000000115,248.0,1.5909136097027452,248.3000030517578,1.896968957149621,252.4499969482422,-0.05604836248582423
3341,2013-02-28,253.6499938964844,255.4499969482422,248.8000030517578,250.0,5474.0,0.022782233453566114,-1.1983495253372074,3.1739245813761636,67.57575141059031,68.85631120506505,-5.833537125240326,-12.418905923749463,-27.610407947306584,-43.51566140271299,41.40240086089132,7.4499969482421875,11.733356724319805,10.544994354248075,-3.476412071438034,24.566400779934213,3.5342911414050207,17.55569756709113,-12.627274017334003,87.95984334987153,13.493903442138645,7.0107032128430635,2,-5.67499542236331,-16.624992370605497,-36.21249771118167,-41.42499542236331,-28.399993896484403,3,-0.07608905285779433,2.4857177734375,248.0,1.0000000000000115,248.0,1.5909136097027452,248.3000030517578,-0.07608905285779433
3342,2013-03-01,251.0,255.0,250.0,253.6999969482422,5173.0,-0.01044744317070978,-1.1276609559799882,-0.7397264282668438,63.618678659957546,67.35435914670141,-2.0948278618805602,-8.416547702823266,-24.354775959359756,-40.35444920808908,42.09167149283155,5.0,10.691630620905897,6.762500762939453,-5.826712003791897,19.351713529670803,0.467894379573778,13.057107146305128,-9.400189038085927,63.967609335173535,-12.376088778545807,6.294606383365672,3,-3.0250015258789062,-13.224998474121094,-32.07500457763672,-37.375,-19.449996948242188,4,-0.0625497886384151,-1.1983495253372074,253.6499938964844,2.4857177734375,248.0,1.0000000000000115,248.0,-0.0625497886384151
3343,2013-03-04,248.6999969482422,250.9499969482422,247.6999969482422,250.9499969482422,3009.0,-0.00916335877194352,1.8888888888888888,0.8333342752349574,59.10417966090718,65.22530902135314,0.4920730553492376,-5.093946128151487,-21.4585386156798,-37.539436913060655,41.87963978126238,3.3000030517578125,10.18691171644835,3.6474975585937557,-7.771066910756986,15.066062027944497,-2.0617846760816008,9.356779793269112,-6.546178546874984,45.344089037262485,-30.019096579711082,5.7092822346753636,3,-0.7249984741210938,-10.75,-29.775001525878906,-35.07499694824219,-15.699996948242188,0,-0.05508643794271273,-1.1276609559799882,251.0,-1.1983495253372074,253.6499938964844,2.4857177734375,248.0,-0.05508643794271273
3344,2013-03-05,249.5,251.0,249.3000030517578,250.0,4798.0,0.003216739290609283,-2.7777966159167202,0.2222222222222222,51.72413793103448,62.108238672418295,-0.3879152875290117,-4.967241030047745,-21.677791623162733,-37.78660775700979,41.51336463354487,2.3000030517578125,9.880675656827236,3.697500610351568,-6.730166912854088,14.125168133557224,-1.5163331512512457,8.911334371954382,-6.814334456757791,41.666679133001324,-29.31688214386176,5.213833761602825,3,-1.5250015258789062,-11.550003051757812,-30.57500457763672,-35.875,-17.75,1,-0.07214428857715427,1.8888888888888888,248.6999969482422,-1.1276609559799882,251.0,-1.1983495253372074,253.6499938964844,-0.07214428857715427
3345,2013-03-06,249.9499969482422,251.0,248.6499938964844,250.0,4129.0,0.0018035949829346976,1.2926854684440992,0.100006103515625,58.92169126159051,61.24366979866792,-0.9451429649865872,-4.883993593473633,-21.599147049022463,-37.6675597510191,40.34238192854821,2.3500061035155966,8.967725695775357,3.6499977111816406,-6.559180844846708,13.859176267209989,-1.4545915668325335,8.754586989195815,-6.753758148799989,29.03225806451613,-40.92493652871167,5.104589278014175,3,-1.9749984741210938,-12.0,-29.612499237060547,-36.32499694824219,-23.649993896484375,2,-0.0828165521143358,-2.7777966159167202,249.5,1.8888888888888888,248.6999969482422,-1.1276609559799882,251.0,-0.0828165521143358
3346,2013-03-07,250.3000030517578,250.8000030517578,248.6999969482422,248.6999969482422,3366.0,0.0014003044920545271,-1.624997615823304,-31.998169057064388,59.82029493537437,60.13995905274515,-0.29985495501000514,-4.620289660130027,-21.34912872371848,-37.4478937433164,39.108117863120015,2.100006103515625,7.696402850326564,3.4600036621093864,-6.370216551141709,13.290223875360454,-1.4551064445161614,8.375113768734934,-6.613613926363627,35.61650707652175,-33.800022678483764,4.9151101066255345,3,-1.0250015258789062,-11.300003051757812,-29.412506103515625,-36.67500305175781,-28.300003051757812,3,-0.08969235587104618,1.2926854684440992,249.9499969482422,-2.7777966159167202,249.5,1.8888888888888888,248.6999969482422,-0.08969235587104618
3347,2013-03-08,252.1999969482422,252.1999969482422,249.5,250.3999938964844,4087.0,0.007590866453531353,1.9999915229093375,1.1249976158232862,56.88705465758929,59.4531669088347,-2.502170684599605,-5.548559330559499,-22.690408203745363,-38.69512016323466,39.227221786854514,2.6999969482421875,6.334897625738108,4.562497711181635,-4.177840792051541,13.30283621441481,0.1923284595650614,8.932666962798208,-8.043063509934086,100.0,32.30490296516339,4.370169251616581,3,-2.9249954223632812,-12.599998474121094,-31.3125,-38.57499694824219,-30.899993896484375,4,-0.10685962440266406,-1.624997615823304,250.3000030517578,1.2926854684440992,249.9499969482422,-2.7777966159167202,249.5,-0.10685962440266406
3348,2013-03-11,249.3999938964844,249.5,247.6000061035156,249.5,3165.0,-0.011102311996983971,36.997558742753085,-0.055558852201909384,49.52119532091482,58.46625969260124,0.5255413823711876,-1.8677066059429137,-19.29790316719837,-35.29431733837174,39.28566119425694,4.599990844726591,6.068137362434186,1.1424949645996492,-6.041276386850711,8.32626631605001,-2.4493907111255453,4.734380640324844,-4.791337917778947,39.13024729238983,-23.68386202623507,3.591885675725184,3,0.9500045776366903,-7.899993896484403,-28.512496948242216,-35.7749938964844,-23.399993896484403,0,-0.07157173729577304,1.9999915229093375,252.1999969482422,-1.624997615823304,250.3000030517578,1.2926854684440992,249.9499969482422,-0.07157173729577304
3349,2013-03-12,254.0,254.0,248.8500061035156,249.3999938964844,3055.0,0.018444291163153936,1.239124810094683,-45.99725358560937,54.88997627985445,58.006995568645884,-3.5021485478801253,-5.601067198408202,-23.23006723098422,-39.277440974625506,39.374589451938725,5.149993896484403,4.961575780388557,5.010001373291004,-1.2817306351487332,11.301733381730742,1.8641353690711355,8.155867377510873,-8.957690382513078,100.0,40.15923729310378,3.145866004219869,3,-2.4749984741210938,-10.849998474121094,-30.4375,-38.19999694824219,-30.0,1,-0.08267716535433067,36.997558742753085,249.3999938964844,1.9999915229093375,252.1999969482422,-1.624997615823304,250.3000030517578,-0.08267716535433067
3350,2013-03-13,254.1499938964844,254.1499938964844,250.8500061035156,254.0,1806.0,0.0005905271515134203,43.00162767038083,0.03260732553588771,64.9425252077038,57.71441487943627,-3.0039178328796368,-5.551314049565178,-22.76440652049655,-38.851318930178564,38.58161039585911,3.299987792968807,4.532823733575896,4.852495574951206,-1.8248395075735004,11.529830657475912,1.5138280336888386,8.191163116213573,-8.691376785767261,100.0,34.55725691660345,3.3386675412623585,3,-2.849990844726591,-10.42499542236331,-29.899993896484403,-37.1499938964844,-31.149993896484403,2,-0.08813690511284433,1.239124810094683,254.0,36.997558742753085,249.3999938964844,1.9999915229093375,252.1999969482422,-0.08813690511284433
3351,2013-03-14,254.5,254.5,252.75,254.1499938964844,2343.0,0.0013771635330361853,8.999825616880287,2.3334689725324305,53.87524251093353,56.63181086287805,-3.5991608927567995,-5.265562720142441,-22.55936826508895,-38.674806814382976,37.76315452476508,1.75,4.509527504985442,4.6275016784667855,-1.7398882135448162,10.994891570478359,1.4438067324609847,7.811196624472586,-8.641727695781867,100.0,37.320420602637846,3.183694946005789,3,-3.4499969482421875,-9.950004577636719,-26.400001525878906,-33.57500457763672,-26.649993896484403,3,-0.11080548899112841,43.00162767038083,254.1499938964844,1.239124810094683,254.0,36.997558742753085,249.3999938964844,-0.11080548899112841
3352,2013-03-15,257.0,257.89999389648443,253.5,254.5,4957.0,0.00982318271119853,1.0465145987991378,7.142732583486499,67.54031426948865,57.56915915272043,-5.764785128065597,-6.99395811274735,-24.439651434613637,-40.562940492861344,37.06169300586937,4.399993896484432,4.547557623334853,6.41000137329101,0.23836961903140264,12.581633127550646,3.324185496161192,9.495817250420828,-10.758058710020919,91.26218482415288,26.966701184966098,3.085815877129813,3,-4.25,-11.225006103515568,-28.812503814697266,-34.75,-26.550003051757812,4,-0.13618677042801552,8.999825616880287,254.5,43.00162767038083,254.1499938964844,1.239124810094683,254.0,-0.13618677042801552
3353,2013-03-18,262.54998779296875,262.54998779296875,253.0500030517578,257.29998779296875,4769.0,0.021595283241123475,2.6190418061755953,2.1,74.20964010569953,60.06754828323877,-10.218086585012628,-11.94755736413586,-29.2185065185746,-45.46896403033321,36.13865233370696,9.499984741210938,3.754245771903726,11.192489624023438,3.236147546571999,19.148831701474876,7.214318585297718,15.170660662749157,-15.60856334659934,100.0,33.322844015640186,3.978171038725715,3,-7.4749908447265625,-14.449996948242188,-34.362491607666016,-40.29998779296875,-30.04998779296875,0,-0.15711288005748536,1.0465145987991378,257.0,8.999825616880287,254.5,43.00162767038083,254.1499938964844,-0.15711288005748536
3354,2013-03-19,258.75,269.14999389648443,258.0,261.75,5831.0,-0.014473387810496452,-3.9555528428819695,-0.5714285714285714,65.87888885282673,60.84057023782057,-5.551834931101212,-7.840739662506053,-24.69820956716302,-41.04216788552367,35.14729272912224,11.149993896484432,3.2702944659253887,6.942501831054699,-1.625567218899846,15.510570881009244,2.658467306077398,11.226536356031971,-10.559890485902656,43.169394350742216,-23.732256419092643,4.284034524977277,3,-0.375,-6.875,-30.562503814697266,-36.5,-25.25,1,-0.12657004830917873,2.6190418061755953,262.54998779296875,1.0465145987991378,257.0,8.999825616880287,254.5,-0.12657004830917873
3355,2013-03-20,239.1999969482422,265.60000610351557,229.6999969482422,265.60000610351557,39092.0,-0.07555556734978863,1.7196967201128703,8.800003051757793,34.86910830803778,58.068216168116514,13.759921079982547,11.445484648431943,-4.804632480397686,-20.95351478401534,32.707315396735055,35.90000915527338,2.764286509144199,-12.067501068115234,-22.31245996727648,-1.8225421689539871,-17.189980517695858,-6.945021618534611,29.949996948242244,24.081117198725885,-38.497977277613664,5.122479449580619,3,10.224998474121122,10.224998474121122,-10.487499237060547,-16.949996948242188,-8.0,2,-0.06354513855420807,-3.9555528428819695,258.75,2.6190418061755953,262.54998779296875,1.0465145987991378,257.0,-0.06354513855420807
3356,2013-03-21,238.6000061035156,239.1499938964844,230.5500030517578,239.0,20479.0,-0.0025083229614606406,23.572045167195192,0.015151278703420637,36.43326163591642,55.79557249904175,13.99774616377158,12.268901389122277,-3.6836472283275157,-19.830458042749314,31.297956346376044,8.649993896484375,2.647284651624261,-12.409992218017607,-23.660092302675793,-1.1598921333594205,-18.03504226034667,-6.7849421756885135,30.549987792968835,22.56022774082867,-38.197346255646025,5.625050042329092,3,10.824989318847713,10.824989318847713,-6.562507629394503,-13.32500457763669,-3.150009155273409,3,-0.06538141535816888,1.7196967201128703,239.1999969482422,-3.9555528428819695,258.75,2.6190418061755953,262.54998779296875,-0.06538141535816888
3357,2013-03-22,236.4499969482422,237.5,232.1999969482422,235.0,10801.0,-0.009010935038872736,1.9859146454161347,-3.6250476844431696,36.553234596156166,54.35468797406856,15.286172870009267,13.869886933897021,-0.9785283022258966,-17.18213888204781,30.605283625114275,6.400009155273409,2.0752917580733197,-13.760001373291004,-26.723940147247504,-0.7960625993345332,-20.241970760269226,-7.2780319863127545,31.910997009277423,17.110267483305233,-43.71344330360719,6.481969386978239,3,12.974998474121122,12.974998474121122,-3.4624977111816406,-11.174995422363281,-5.050003051757784,4,-0.03637128761143138,23.572045167195192,238.6000061035156,1.7196967201128703,239.1999969482422,-3.9555528428819695,258.75,-0.03637128761143138
3358,2013-03-25,235.9499969482422,243.0500030517578,234.5,236.3000030517578,9798.0,-0.002114611995996163,-4.261540339543269,-0.24138402769739126,35.02761588843441,52.14775904168856,15.285036454212815,14.121218145134549,0.1080070211361317,-16.177685623452504,29.64142648919369,8.550003051757812,1.3696792430755806,-13.642501068115223,-28.08203772957353,0.7970355933430824,-20.862269398844376,-6.42273273738607,31.637777069091896,15.84284026231966,-45.44589146174868,7.219768330729148,3,13.474998474121122,13.474998474121122,-2.1374969482421875,-10.674995422363281,-5.149993896484375,0,-0.023310023611513242,1.9859146454161347,236.4499969482422,23.572045167195192,238.6000061035156,1.7196967201128703,239.1999969482422,-0.023310023611513242
3359,2013-03-26,236.0,237.3500061035156,235.0500030517578,237.25,4519.0,0.00021192223947674727,2.1723912951972904,3.5713662917429594,34.44816076268782,48.75949632557567,13.872009921418368,13.83546145194589,0.7748816355911003,-15.721815129374875,29.112606254490593,2.300003051757784,0.6199437917270814,-12.992498016357416,-28.656039275104035,2.6710432423891746,-20.82426864573074,-5.160727386984121,30.830018475952272,17.548750543514554,-45.844804689244654,7.831770629373295,3,13.42499542236331,13.42499542236331,-1.9000015258789062,-10.724998474121094,-4.100006103515597,1,-0.014830508474576232,-4.261540339543269,235.9499969482422,1.9859146454161347,236.4499969482422,23.572045167195192,238.6000061035156,-0.014830508474576232
3360,2013-03-27,234.1000061035156,238.9499969482422,233.4499969482422,238.9499969482422,5695.0,-0.008050821595272928,1.268045518469462,3.879992675781273,32.543098699746636,46.38925812433269,14.112946052009136,15.431911389976904,3.3522176466379108,-13.33942429177327,28.43865743187083,5.5,0.3035540258052549,-14.1974922180176,-31.220923526389953,2.825939090354751,-22.70920787220379,-5.685776563831439,31.98741194188247,28.400024414062276,-36.91645034150848,8.511715654186169,3,15.324989318847713,15.324989318847713,1.3874893188476847,-7.850006103515597,1.5499877929688068,2,-0.0025630332672877953,2.1723912951972904,236.0,-4.261540339543269,235.9499969482422,1.9859146454161347,236.4499969482422,-0.0025630332672877953
3361,2013-03-28,234.3500061035156,236.1999969482422,232.8000030517578,233.0,4971.0,0.001067919664595962,-2.885707310267857,-0.2783522993622683,30.055869350623183,42.2243198000143,11.962017468132984,14.40017291942857,3.7577447032024054,-13.201269065868956,26.86300439005188,3.399993896484375,-0.6997783941605178,-12.982492828369175,-30.89335761708267,4.928371960344322,-21.93792522272591,-4.027060434012412,31.00966351993938,19.81574143609709,-39.41514433479229,8.955432394356754,3,15.074989318847713,15.074989318847713,1.162490844726591,-8.07500457763669,6.649993896484403,3,-0.013441472469524984,1.268045518469462,234.1000061035156,2.1723912951972904,236.0,-4.261540339543269,235.9499969482422,-0.013441472469524984
3362,2013-04-02,235.3000030517578,236.1999969482422,233.5500030517578,234.25,5265.0,0.004053752607211747,-1.163263018254517,0.7777765219160595,33.56643605372658,37.708408238683965,8.504507890618697,12.873705483697677,3.420129575848705,-13.795160657915034,25.20220109995949,2.649993896484375,-2.211279292661459,-11.24749603271485,-29.84461814080288,7.34962607537318,-20.54605708675888,-1.9489349786708203,29.346473118192932,24.390243902439025,-35.838974473649245,9.298561054044015,4,14.124992370605497,14.124992370605497,1.6249961853027344,-9.025001525878906,3.5,1,0.0006374581153378855,-2.885707310267857,234.3500061035156,1.268045518469462,234.1000061035156,2.1723912951972904,236.0,0.0006374581153378855
3363,2013-04-03,235.0,236.5,234.8500061035156,236.0,4537.0,-0.0012749810789072225,-1.538475984787951,-0.9523781843547005,25.388585469828726,33.20948564057308,5.012710561141944,12.748327335846,4.299745469485515,-13.113230778078787,23.99866504794822,1.6499938964844034,-3.3748652246991355,-10.862499237060547,-30.1231955576053,8.398197083484206,-20.492847397332923,-1.2321510767881705,28.94754658551659,35.77234360345965,-18.623664633965966,9.630348160272383,4,12.650001525878878,14.42499542236331,3.9375,-6.775001525878906,5.0,2,-0.015319174908577038,-1.163263018254517,235.3000030517578,-2.885707310267857,234.3500061035156,1.268045518469462,234.1000061035156,-0.015319174908577038
3364,2013-04-04,231.5,236.0,231.5,236.0,4027.0,-0.014893617021276562,1.0,4.5,23.003571176553166,31.89109262596368,4.739173105935151,15.6321377503333,8.331295417349935,-9.226223134433212,22.89728413403278,4.5,-5.389489787674393,-13.462499237060541,-33.66660762910146,6.7416091549803525,-23.564553433080988,-3.3604450410400943,31.762595592771106,0.0,-46.61866183830092,10.102054196020449,4,5.3000030517578125,17.92499542236331,9.099998474121094,-1.0750045776367188,9.5,3,-0.0030237449168128983,-1.538475984787951,235.0,-1.163263018254517,235.3000030517578,-2.885707310267857,234.3500061035156,-0.0030237449168128983
3365,2013-04-05,229.25,232.6999969482422,226.9499969482422,232.0,5916.0,-0.009719222462203025,1.7710884128629942,0.6111111111111112,21.20864987653775,30.19946909714383,6.067388496009187,17.130101155403565,10.944529451857534,-6.580008029413506,22.11623816687065,5.75,-8.489148990976389,-14.677499389648432,-35.900929767566424,6.545930988269561,-25.289214578607414,-4.06578420068945,33.34134361988055,24.083793892971215,-15.130529392693937,10.611715188958994,4,5.75,18.79999542236331,11.787498474121094,1.5250015258789062,11.949996948242188,4,0.011559406309637588,1.0,231.5,-1.538475984787951,235.0,-1.163263018254517,235.3000030517578,0.011559406309637588
3366,2013-04-08,227.8500061035156,235.0,227.3999938964844,233.0,4477.0,-0.006106843605166445,-1.512391108062179,1.8727250532670559,15.906415549056277,27.905378091910507,6.461643494893167,17.667798684493647,12.747335312033272,-4.922839828095107,21.16006961274274,7.600006103515597,-11.398837564358416,-14.95499343872072,-37.11345792605576,7.203471048614347,-26.03422568238824,-3.875761195053201,33.31568364949939,9.424176624820552,-22.24780802879433,11.079232243667528,4,7.149993896484403,20.199989318847713,13.687492370605497,3.1999893188476847,14.949996948242216,0,0.03423299356606191,1.7710884128629942,229.25,1.0,231.5,-1.538475984787951,235.0,0.03423299356606191
3367,2013-04-09,225.25,227.8500061035156,222.3000030517578,226.0,6774.0,-0.011411042501067059,1.4943765515917293,0.14563124055583457,3.1407044808713778,24.362387935514615,8.164432272343817,19.125849067823765,15.770155587059833,-2.0550151271424966,20.173592414003398,5.550003051757784,-11.520382998201228,-16.207499694824207,-39.22161559637186,6.806616206723419,-27.714557645598006,-4.7004417440504085,34.54706204082407,20.774630860800055,-2.161195776329034,11.507057950773813,4,5.375,20.474998474121122,17.25,6.674995422363281,16.949996948242188,1,0.06992230854605985,-1.512391108062179,227.8500061035156,1.7710884128629942,229.25,1.0,231.5,0.06992230854605985
3368,2013-04-10,231.5500030517578,235.0,227.8999938964844,228.3500061035156,5146.0,0.02796893696673841,-2.463399566057221,-4.266662597656288,17.84870569044577,22.51800403859883,1.3126977287986676,12.037154292183004,9.9184744430639,-8.043854636579852,19.270875646957812,9.75,-11.621770929059494,-9.014997100830072,-32.11650964141353,14.086515439753413,-20.565753371121815,2.53575916946167,25.997235449722268,67.51826321528374,45.1944657509832,11.550756270291739,4,-0.9250030517578125,14.17499542236331,11.324996948242188,0.37499237060546875,10.949996948242188,2,0.03131073161065534,1.4943765515917293,225.25,-1.512391108062179,227.8500061035156,1.7710884128629942,229.25,0.03131073161065534
3369,2013-04-11,233.0,237.1000061035156,231.8000030517578,231.8000030517578,4679.0,0.0062621331424386195,-7.833360883994714,0.3749994039529805,37.190087334509926,23.03433610912808,-0.6790062323088648,9.415986200078805,8.942891920358818,-9.167105600065327,17.56129546553821,5.550003051757784,-11.567423564528951,-6.515000152587902,-28.944583269565555,15.914582964389723,-17.7297917110767,4.699791405900896,22.43240437449674,72.29726176962753,48.122218636729016,11.214791558488812,4,-3.2999954223632812,12.724998474121122,9.96249771118164,-1.0750045776367188,11.300003051757812,3,0.030042918454935563,-2.463399566057221,231.5500030517578,1.4943765515917293,225.25,-1.512391108062179,227.8500061035156,0.030042918454935563
3370,2013-04-12,231.75,235.3500061035156,231.75,233.0,4106.0,-0.005364806866952843,-4.760009765624955,-1.0416693157687271,36.21729492745176,23.718938950997924,0.22639749402418374,9.382854620088182,10.652891159717285,-7.586327540195555,15.741237294254548,3.6000061035155966,-11.444817735861733,-6.645000457763672,-28.21829605288781,14.928295137360465,-17.43164825532574,4.141647339798396,21.694460295132416,63.85131756523401,37.84146308132179,10.786647797562065,4,-2.0499954223632812,13.974998474121122,11.21249771118164,0.17499542236328125,14.149993896484403,4,0.03991370010787487,-7.833360883994714,233.0,-2.463399566057221,231.5500030517578,1.4943765515917293,225.25,0.03991370010787487
3371,2013-04-15,226.3000030517578,231.75,225.6999969482422,231.75,7419.0,-0.023516707435780715,1.2201858493550708,4.35999755859375,31.97158774916825,23.541733583824776,4.933194336799858,13.293415515448743,16.534832529712304,-1.7380829819351789,14.053367313072787,6.0500030517578125,-11.462202753220282,-10.68499755859375,-31.49916077333097,10.12916565614347,-21.09207916596236,-0.2779159512251397,25.275789808772117,27.027021454059252,-0.10408597893331262,10.407081607368617,4,3.4000015258789062,19.42499542236331,16.662494659423828,5.624992370605469,17.050003051757784,0,0.0658417750576723,-4.760009765624955,231.75,-7.833360883994714,233.0,-2.463399566057221,231.5500030517578,0.0658417750576723
3372,2013-04-16,222.0,227.0500030517578,222.0,226.3000030517578,7526.0,-0.019001338903094633,-1.3488369617288551,0.7889918274439974,28.16901677511794,23.85067039552358,7.988238914237115,15.638664964276899,21.05969376153513,2.9487868469493606,11.965722069622503,5.0500030517578125,-11.33952497570769,-13.235000610351562,-32.81232179041942,6.342320569716293,-23.023661200385476,-3.446340020317649,27.819245472003615,0.0,-27.379254592230275,9.788660590033924,4,7.5500030517578125,23.574996948242216,22.137500762939453,9.924995422363281,20.949996948242188,1,0.09369370744035055,1.2201858493550708,226.3000030517578,-4.760009765624955,231.75,-7.833360883994714,233.0,0.09369370744035055
3373,2013-04-17,221.3000030517578,227.5,218.4499969482422,227.5,15583.0,-0.003153139406496308,1.9193572601107987,1.4418587321019853,27.45398607892544,24.345160940231608,7.3091588548646484,13.79725743114571,21.85048776579322,4.025927285453946,9.359933668257531,9.050003051757812,-11.188860831247837,-11.872498321533214,-27.657482638113436,3.912485995047007,-19.764990479823325,-3.980006163243104,26.293702782485525,15.281526565416016,-12.790108610579153,7.892492158290114,4,6.474998474121094,22.499992370605497,23.137496948242188,10.624992370605469,21.899993896484375,2,0.09444190514356321,-1.3488369617288551,222.0,1.2201858493550708,226.3000030517578,-4.760009765624955,231.75,0.09444190514356321
3374,2013-04-18,226.0,226.75,219.1000061035156,220.0,7941.0,0.021238124190820606,1.0399983723958408,-0.9677424118250751,38.55931144055929,26.27301222512289,1.9522400005802751,6.8701476129392915,17.230074456271666,-0.3296356792452855,5.990743497826871,7.649993896484403,-11.274456372416438,-5.53500137329101,-16.06961031969948,4.9996075731174585,-10.802305846495244,-0.2676969000867757,18.679334945643234,44.67455006911603,15.95688870073123,5.267304473204235,4,1.7750015258789062,17.79999542236331,19.924999237060547,5.924995422363281,17.600006103515597,3,0.07300884955752207,1.9193572601107987,221.3000030517578,-1.3488369617288551,222.0,1.2201858493550708,226.3000030517578,0.07300884955752207
3375,2013-04-19,224.0,226.5,223.6000061035156,226.1999969482422,6239.0,-0.008849557522123908,1.0714219541038126,-0.36666615804036456,36.06997603774164,28.513407834976817,3.4969530260923705,8.087674184775807,19.110750196439994,1.9707390790694603,6.424371214391883,2.8999938964844034,-11.132717335151114,-6.775001525878906,-17.17355937148986,3.623556319732046,-11.974280448684397,-1.575722603073416,18.056401145903124,41.72933667879339,11.394658684500133,5.199278922805482,4,3.7750015258789062,19.79999542236331,23.337501525878906,7.924995422363281,20.350006103515597,4,0.09062501362391884,1.0399983723958408,226.0,1.9193572601107987,221.3000030517578,-1.3488369617288551,222.0,0.09062501362391884
3376,2013-04-22,223.0,229.0,222.5,229.0,2067.0,-0.004464285714285698,1.1666666666666667,2.7272765104488172,33.467736477409815,31.883078056814423,4.175755381343436,8.283749416497926,19.993464602039552,3.2563729884989243,6.728424537508371,6.5,-10.558579694437867,-6.995001220703131,-17.261651036504077,3.2716485950978154,-12.12832612860359,-1.8616763128026719,16.695760726137024,43.12797853645837,11.543953050656953,5.133324907900472,4,4.775001525878906,20.79999542236331,24.512500762939453,8.924995422363281,20.0,0,0.10269055558961626,1.0714219541038126,224.0,1.0399983723958408,226.0,1.9193572601107987,221.3000030517578,0.10269055558961626
3377,2013-04-23,227.8500061035156,227.8500061035156,221.5,223.3500061035156,4869.0,0.021748906293791892,1.8222249348958206,-0.75,41.4371330581025,34.50401443099851,-0.2979914649321813,2.9053791223202836,15.184885467474913,-1.2673164581463254,7.09386365913518,6.350006103515597,-9.530740436207992,-1.714995574951189,-11.554823447590962,8.124832297688585,-6.634909511271076,3.204918361368698,9.721178244831947,89.09958707269952,55.647561893352616,4.919913936319889,4,-0.07500457763669033,15.949989318847713,19.94999313354495,4.074989318847685,15.399993896484403,1,0.06802720906207971,1.1666666666666667,223.0,1.0714219541038126,224.0,1.0399983723958408,226.0,0.06802720906207971
3378,2013-04-24,230.4499969482422,230.4499969482422,226.6499938964844,230.0,3059.0,0.01141097553249737,15.889016988233571,0.09999932183159722,48.71480625815934,35.78453875584844,-3.431261197899744,-0.13469047242830356,12.633209406007438,-3.544913149323577,7.546698533841231,3.800003051757784,-8.04844366665958,1.1599952697753793,-8.225414030191757,10.545404569742516,-3.532709380208189,5.8526999197589475,5.209068660094829,100.0,59.74228751060801,4.692704649983564,4,-3.5499954223632812,13.349998474121122,18.81250000000003,2.6999969482422443,14.150009155273409,2,0.05424170173804521,1.8222249348958206,227.8500061035156,1.1666666666666667,223.0,1.0714219541038126,224.0,0.05424170173804521
3379,2013-04-25,232.5,233.3999938964844,230.1000061035156,232.5,4302.0,0.008895652327642445,2.6666779695499794,0.0,53.99754057562242,37.76012160564518,-6.213012609214957,-2.5933094572893367,10.580579186897694,-5.274892088082936,7.851974976117168,3.299987792968807,-5.726391978684063,3.384998321533203,-5.595396388545396,12.365393031611802,-1.1051990335060964,7.875195676572503,1.4381587423275448,92.43702220090813,48.06245801013166,4.490197355039307,4,-6.575004577636719,11.29999542236331,19.087493896484375,2.9749908447265625,11.5,3,0.046021492250504004,15.889016988233571,230.4499969482422,1.8222249348958206,227.8500061035156,1.1666666666666667,223.0,0.046021492250504004
3380,2013-04-26,233.5,236.6999969482422,231.5500030517578,233.5,7638.0,0.004301075268817289,-1.6410266442349075,0.0,57.018625958365725,40.54312585111156,-7.754095620939722,-3.8373058515539356,9.310660119673116,-5.9106763974052114,8.290829991696999,5.149993896484375,-4.397120426931906,4.414998626708979,-4.499041325171987,13.329038578589945,-0.042021349231504246,8.872018602649462,-15.050003051757812,78.94738427159847,28.906290068210296,4.457019975940485,4,-5.9250030517578125,8.525001525878878,21.625,5.274993896484432,11.600006103515597,4,0.04325484412640512,2.6666779695499794,232.5,15.889016988233571,230.4499969482422,1.8222249348958206,227.8500061035156,0.04325484412640512
3381,2013-04-29,231.1999969482422,234.3999938964844,230.0,234.3999938964844,3569.0,-0.009850120136007723,1.7499988079059365,-100.0,57.44680526002392,43.796213460545566,-5.236619681808776,-1.8818784556981996,11.469642326842347,-3.259327851901901,8.719151001830111,4.399993896484403,-4.529163248339046,2.272496032714855,-6.35661403717225,10.90160610260196,-2.0420590022287115,6.587051067658422,-12.384999999999991,63.8157822088507,9.656585315469073,4.314555034943553,4,-3.625,-0.4499969482421875,18.224998474121122,7.574996948242244,12.800003051757812,0,0.05687720297944998,-1.6410266442349075,233.5,2.6666779695499794,232.5,15.889016988233571,230.4499969482422,0.05687720297944998
3382,2013-04-30,235.4499969482422,235.4499969482422,232.25,233.6999969482422,8072.0,0.01838235318381698,2.657139369419643,-0.5468755215411343,55.14511150996009,46.873005175104964,-8.24516564184512,-6.450801048675999,7.1363827783957845,-7.124113530774139,9.143214552685913,4.25,-4.4485801130336995,6.514996337890636,-2.1376620787147544,15.167654754496027,2.188667129587941,10.841325546193332,-16.277299999999997,87.56219283155968,33.64317945786652,4.326329208302701,4,-7.549995422363281,-4.6999969482421875,13.974998474121122,3.3249969482422443,9.449996948242216,1,0.03206626948233726,1.7499988079059365,231.1999969482422,-1.6410266442349075,233.5,2.6666779695499794,232.5,0.03206626948233726
3383,2013-05-02,231.3999938964844,234.6999969482422,228.9499969482422,230.25,5395.0,-0.0172011174527561,-2.066666666666667,0.6571393694196591,48.02468382282025,47.92471321757841,-2.9187509487395573,-2.8293944875227623,10.907665621490963,-2.705342575171642,9.784656486483629,6.5,-3.8392970626401848,2.6449935913086335,-5.617404888814576,10.907392071431843,-1.4862056487529571,6.776192831370224,-11.876750948242204,31.61286384828666,-19.156012661122237,4.1311992400616,5,-2.2999954223633097,-0.6499938964844034,18.025001525878906,7.375000000000028,16.600006103515597,3,0.05121005365633957,2.657139369419643,235.4499969482422,1.7499988079059365,231.1999969482422,-1.6410266442349075,233.5,0.05121005365633957
3384,2013-05-03,230.8000030517578,232.0,228.1999969482422,228.1999969482422,7885.0,-0.002592873208955182,-1.9230724086528868,2.2608868720642703,48.80803366813332,49.340052954288595,-1.7503433191013187,-2.4079936086247926,11.134010907414279,-1.6988060425451295,10.003097836927147,3.8000030517578125,-2.6208808785311817,2.080002593994152,-6.139253988897565,10.299259176885869,-2.0296256974517064,6.18963088544001,-10.933225023515604,30.588307100183826,-17.76044986151964,4.109628291445853,5,-1.7000045776367188,-2.100006103515625,18.624992370605497,7.974990844726619,21.899993896484375,4,0.05979204016155526,-2.066666666666667,231.3999938964844,2.657139369419643,235.4499969482422,1.7499988079059365,231.1999969482422,0.05979204016155526
3385,2013-05-06,231.8999938964844,234.9499969482422,230.0,234.9499969482422,3567.0,0.0047659914652598,2.245896390424494,-1.1730753430284995,57.88731443907596,52.05333939447372,-1.8012982769714085,-3.477571139460366,9.657393251325317,-2.392904429530603,9.44100658822837,4.9499969482421875,-1.1723942484429983,3.047493743896524,-5.292292755404759,11.387280243197807,-1.1223995057541174,7.217386993547166,-11.696551489842193,51.034440665409875,-0.010902657010994687,4.1698932496506345,5,-2.7999954223633097,-3.199996948242216,17.525001525878906,6.875000000000028,18.25,0,0.05217769047858112,-1.9230724086528868,230.8000030517578,-2.066666666666667,231.3999938964844,2.657139369419643,235.4499969482422,0.05217769047858112
3386,2013-05-07,235.6499938964844,236.3000030517578,231.8000030517578,234.8999938964844,6226.0,0.01617076368563386,3.3902046892446323,-0.24590139330115046,69.52789849472734,55.1745355540987,-3.9875219280058616,-6.970642344718982,5.768063545491401,-5.773357230533577,9.251804814723108,4.5,-0.30000895751396683,6.407494354248087,-2.4484417573162602,15.263430465812434,1.9795262984659132,10.83546241003026,-15.116620399010202,91.97520166075816,33.048923054592954,4.427968055782173,5,-3.974998474121122,-7.874992370605497,13.775001525878906,3.1250000000000284,15.100006103515597,1,0.04010189879819115,2.245896390424494,231.8999938964844,-1.9230724086528868,230.8000030517578,-2.066666666666667,231.3999938964844,0.04010189879819115
3387,2013-05-08,241.0,241.0,236.75,239.8500061035156,7331.0,0.0227031879570756,6.391343576679139,1.533325195312538,74.87373927116147,58.08108366665449,-8.131110587943795,-11.678985888231296,0.057552782602272146,-10.722946181584007,8.65571727809725,5.350006103515597,1.08900831211227,10.97000045776366,0.89212724460819,21.04787367091913,5.931063851185911,16.00893706434141,-20.143294033510443,100.0,34.084297941702545,5.038936606577737,5,-6.400001525878906,-11.275001525878906,8.42499542236331,-2.225006103515568,9.699996948242188,2,0.012448132780082943,3.3902046892446323,235.6499938964844,2.245896390424494,231.8999938964844,-1.9230724086528868,230.8000030517578,0.012448132780082943
3388,2013-05-09,238.8000030517578,242.3999938964844,236.5,239.3000030517578,5289.0,-0.009128618042498648,-1.3137203276746343,-0.43478491627523275,67.25068222432893,59.553654960955214,-5.16529018882332,-9.389386778616995,1.9978352653910179,-8.126469648444356,9.19191187583187,5.899993896484403,2.755043873559657,8.40750350952149,-2.396016250895144,19.211023269938124,3.005743629313173,13.809263389729807,-17.137565323927845,74.64794634922633,5.795652949040829,5.401759880208314,5,-3.5000076293945312,-8.375007629394531,10.624992370605497,2.7999954223633097,11.699996948242188,3,0.025544349944603972,6.391343576679139,241.0,3.3902046892446323,235.6499938964844,2.245896390424494,231.8999938964844,0.025544349944603972
3389,2013-05-10,240.0,240.8500061035156,237.6000061035156,239.3000030517578,5723.0,0.00502511278436657,1.7083230019010478,-1.399993896484375,72.03857490428575,61.22253817716855,-5.799400412544486,-10.58054242099223,0.5563846461228366,-8.94932143413945,10.047060141259287,3.25,3.8890276618990924,9.257500457763683,-2.3270281783442783,20.842029093871645,3.4652361397097025,15.049764775817664,-17.09330890205078,80.64520098542273,8.016608892301463,5.792264318053981,5,-4.700004577636719,-9.575004577636719,8.537498474121094,2.699996948242216,11.550003051757812,4,0.03333333333333344,-1.3137203276746343,238.8000030517578,6.391343576679139,241.0,3.3902046892446323,235.6499938964844,0.03333333333333344
3390,2013-05-13,241.0,241.1999969482422,238.8000030517578,240.8000030517578,5765.0,0.004166666666666652,7.000101726812645,0.28571117166212534,74.79339676732147,63.14993723353495,-6.284530275886368,-11.438480889464358,-0.678427189176773,-9.557742274853126,10.960286639034496,2.399993896484375,4.557790614975346,9.795000457763678,-2.6644438666071153,22.25444478213447,3.565278295578281,16.024722619949074,-16.923710734138666,86.79249900313934,10.001331067919267,6.229722162185391,5,-5.700004577636719,-10.575004577636719,2.112499237060547,1.699996948242216,12.550003051757812,0,0.04854770517942808,1.7083230019010478,240.0,-1.3137203276746343,238.8000030517578,6.391343576679139,241.0,0.04854770517942808
3391,2013-05-14,241.1999969482422,244.6999969482422,240.0500030517578,244.6999969482422,6949.0,0.0008298628557767973,1.6571393694196428,-17.500267032883194,71.09004716487654,64.92159675074788,-5.494677036548069,-11.030513157881842,-1.2978973595293724,-9.412116773170254,11.302285764602809,4.649993896484375,4.867114324113459,9.249997711181635,-3.7448985971966806,22.24489401955995,2.752549556992477,15.747445865370793,-16.024285404543463,57.31705728560929,-17.177038249690746,6.497448154189154,5,-4.75,-9.625,0.3250007629394531,1.5000000000000284,15.500015258789062,1,0.037106123803818836,7.000101726812645,241.0,1.7083230019010478,240.0,-1.3137203276746343,238.8000030517578,0.037106123803818836
3392,2013-05-15,242.8000030517578,242.8000030517578,240.3500061035156,241.1999969482422,6060.0,0.006633524559533699,2.0624845028515106,-0.4571446010044643,70.14683289208126,67.37961331399912,-6.640791872103563,-11.58637667444225,-3.22200280944125,-10.699992275788702,11.223312993746637,2.449996948242216,5.031349642302132,9.81000366210938,-3.1612837343303966,22.781291058549158,3.324359963889492,16.29564736032927,-16.062348675695603,76.82933410247583,5.331821474872669,6.485643698219882,5,-6.350006103515625,-11.225006103515625,-1.2750053405761719,0.8999938964844034,12.899993896484375,2,0.03274298537198739,1.6571393694196428,241.1999969482422,7.000101726812645,241.0,1.7083230019010478,240.0,0.03274298537198739
3393,2013-05-16,242.1999969482422,244.8999938964844,241.6000061035156,243.4499969482422,11288.0,-0.0024711947939626278,-1.6938877193856419,-0.7812470197791299,66.60958555138842,69.35756352324968,-4.8586345006957,-9.845075409175251,-2.8856030851925425,-9.785780791236277,10.85310033255131,3.299987792968807,5.38442731825819,8.164997863769543,-4.193978953279384,20.52397468081847,1.9855094552450794,14.344486272294006,-14.025355166405575,63.01367858665743,-5.594083833051833,6.179488408524467,5,-4.75,-10.525001525878906,-4.024997711181641,1.6750030517578125,14.300003051757812,3,0.03509496328282968,2.0624845028515106,242.8000030517578,1.6571393694196428,241.1999969482422,7.000101726812645,241.0,0.03509496328282968
3394,2013-05-17,242.5,244.3000030517578,240.0,241.1999969482422,4264.0,0.001238658363079681,-1.3243278910274123,-1.04000244140625,65.78947368421052,70.23558121715352,-3.715146596050033,-9.323584171104756,-3.476951882304263,-9.78500620733584,10.334824197848116,4.3000030517578125,5.599816505089564,7.640000915527338,-4.663340462395183,19.94334229344986,1.4883302265660632,13.791671604488613,-12.652823006698611,60.65577871220602,-6.369630532284795,6.1516706889612625,5,-4.150001525878906,-10.825004577636719,-4.325000762939453,2.125,14.0,4,0.03298969072164959,-1.6938877193856419,242.1999969482422,2.0624845028515106,242.8000030517578,1.6571393694196428,241.1999969482422,0.03298969072164959
3395,2013-05-20,244.3000030517578,245.6999969482422,244.25,245.4499969482422,965.0,0.007422692996939428,-1.3199951171875,-0.8846086129793302,73.39286804199219,70.66502227796073,-3.9909201171154223,-10.039515638954072,-5.567898370937712,-11.305040411835705,9.863226604434603,3.1999969482421875,6.566544079167386,8.425003814697277,-3.4478983856971297,20.297906015091684,2.4885527145000594,14.361454914894495,-12.947544368138125,75.43869042042002,7.67651226068061,5.936451100197204,5,-3.2000045776367188,-12.225006103515625,-6.587501525878906,0.49999237060549717,13.749984741210938,0,0.029676626727114686,-1.3243278910274123,242.5,-1.6938877193856419,242.1999969482422,2.0624845028515106,242.8000030517578,0.029676626727114686
3396,2013-05-21,245.8999938964844,245.8999938964844,242.1000061035156,245.0,2769.0,0.006549287043551955,7.444474585466345,-0.782607541862403,70.61144126688328,70.1914336108187,-4.452246178600291,-10.36747766659363,-7.457522711690018,-12.58497373129913,9.631619805132551,3.799987792968807,7.683820815410286,8.879994964599632,-2.1520350359304814,19.912024965129746,3.3639799643345896,14.396009964864675,-12.825830621110015,100.0,33.30721821781901,5.516015000265054,5,-4.699996948242216,-13.724998474121122,-8.187492370605497,-1.0999984741210938,10.600006103515597,1,0.03111024540526741,-1.3199951171875,244.3000030517578,-1.3243278910274123,242.5,-1.6938877193856419,242.1999969482422,0.03111024540526741
3397,2013-05-22,243.3500061035156,246.3999938964844,242.0,246.0,7681.0,-0.010370019748932036,1.5507346371926962,-2.944457631141643,75.05246213769112,71.05829804563673,-1.714111090113903,-6.953224770117004,-5.294022964278696,-9.764030077427861,9.287632590073311,4.399993896484403,8.356700049529593,5.55500717163082,-4.928762043086266,16.038776386347905,0.3131225642722768,10.796891778989362,-8.4802265411858,52.34389528645952,-18.0102191579465,5.241884607358545,5,-1.3500061035155966,-10.925010681152315,-5.63750457763669,1.449989318847713,13.699981689453153,2,0.054859279920613124,7.444474585466345,245.8999938964844,-1.3199951171875,244.3000030517578,-1.3243278910274123,242.5,0.054859279920613124
3398,2013-05-23,242.9499969482422,244.5,234.6999969482422,241.5500030517578,15343.0,-0.0016437606132758686,3.355556911892361,-0.5283008003685093,75.68709731948486,71.4636894251033,-0.7414941376338504,-5.869672456877765,-5.202852264697697,-9.065496193460092,8.93242444597812,9.800003051757812,8.307532244518399,4.5299980163574105,-5.5943050100431435,14.654301042757965,-0.5321534968428523,9.592149529557673,3.449996948242216,70.51283890496623,-4.67015093198367,5.062151513200275,5,-2.4000015258789062,-10.525001525878906,-5.3874969482421875,2.6250000000000284,14.599990844726562,3,0.05247993480204172,1.5507346371926962,243.3500061035156,7.444474585466345,245.8999938964844,-1.3199951171875,244.3000030517578,0.05247993480204172
3399,2013-05-24,243.1999969482422,246.1999969482422,242.3000030517578,245.3500061035156,9500.0,0.0010290183294519029,1.0259756730727312,-1.535727520435947,74.78070512996395,71.46227924317466,-0.5474042877696093,-5.562127279757874,-5.913447912296988,-9.007696851610916,9.086580056987703,3.899993896484375,7.497950969911216,4.244998168945301,-5.69121606149335,14.181212399383952,-0.7231089462740101,9.213105284164612,-8.5,72.64959159905612,-5.357191655870196,4.968107115219323,5,-2.6500015258789062,-10.449996948242188,-7.412498474121094,0.5999984741211222,15.550003051757812,4,0.054687513234584095,3.355556911892361,242.9499969482422,1.5507346371926962,243.3500061035156,7.444474585466345,245.8999938964844,0.054687513234584095
3400,2013-05-27,243.6000061035156,247.0,243.1999969482422,243.1999969482422,8624.0,0.0016447745077832199,-17.999580392904825,-0.18604997764418418,70.4370365488954,71.38972250806566,-0.6032560143747787,-5.4458860350057705,-6.783736549716082,-9.127986901373276,9.582053047762034,3.8000030517578125,7.2869871736554614,4.14000701904294,-5.654494693684256,13.934508731770137,-0.757243837320658,9.037257875406539,-8.900009155273409,72.35778005763581,-3.72172698733155,4.8972508563636,5,-2.750007629394503,-9.350006103515597,-7.812507629394503,0.1999893188477131,9.399993896484403,0,0.05295563864231867,1.0259756730727312,243.1999969482422,3.355556911892361,242.9499969482422,1.5507346371926962,243.3500061035156,0.05295563864231867
3401,2013-05-28,244.3500061035156,244.5,241.75,243.1999969482422,12020.0,0.003078817656848809,2.793111431487893,2.8749570856381266,61.27947719402789,70.4044607638375,-0.9604374737555759,-5.439071854722243,-8.016280579653682,-9.62938787832283,9.999256735603868,2.75,6.817028221933185,4.23250656127928,-4.975232167574887,13.440245290133447,-0.3713628031478038,8.836375925706363,-9.158009033203086,78.45533952037769,5.178478858558165,4.60386936442708,5,-3.500007629394503,-10.100006103515597,-8.562507629394503,-0.5500106811522869,8.649993896484403,1,0.05606704050438749,-17.999580392904825,243.6000061035156,1.0259756730727312,243.1999969482422,3.355556911892361,242.9499969482422,0.05606704050438749
3402,2013-05-29,243.0,244.5,242.6499938964844,243.1999969482422,8172.0,-0.005524886719027511,-3.1110828543819675,-0.17390900526756173,64.9999727521921,70.22561489726014,0.4703879534650923,-3.6832807001504193,-7.255049510271647,-8.02413378346614,10.517525368366421,1.8500061035155966,6.110369845688041,2.50500030517577,-6.514157672671416,11.524158283022956,-2.0045786837478374,7.014579294099377,-7.335682812499982,67.47968286537657,-5.391433586447093,4.509578988923597,5,-2.1500015258789062,-8.75,-7.212501525878906,0.7999954223633097,13.29998779296875,2,0.05555555555555558,2.793111431487893,244.3500061035156,-17.999580392904825,243.6000061035156,1.0259756730727312,243.1999969482422,0.05555555555555558
3403,2013-05-30,243.25,244.25,239.25,244.25,8147.0,0.0010288065843622185,9.0,5.0000762951094835,62.45208980807861,69.85479446657882,0.4302383829175085,-3.1621122249855205,-8.281978856891385,-7.978116235510441,10.82034335414052,5.0,5.673524807848224,2.1624999999999943,-5.840650885633124,10.165650885633113,-1.8390754428165508,6.164075442816539,-7.132255499999985,51.61290322580645,-19.43731093222776,4.001575442816556,5,-2.4000015258789062,-6.4250030517578125,-7.462501525878906,0.5499954223633097,2.6999969482421875,3,0.05673170726811416,-3.1110828543819675,243.0,2.793111431487893,244.3500061035156,-17.999580392904825,243.6000061035156,0.05673170726811416
3404,2013-05-31,244.6000061035156,244.6000061035156,242.1000061035156,243.1999969482422,9978.0,0.005549870929149492,2.5714052162920655,-1.400009155273409,63.43283412132301,68.7481240309489,-0.6599566817829725,-3.610352028021566,-10.28674201159643,-9.032426298202864,10.99922976824674,2.5,5.203755872589795,2.822505950927706,-3.686154124973001,9.331166026828413,-0.4318240870226475,6.076835988878059,-8.046971383515569,69.03233681955608,-0.025486013733925006,3.25433003795036,5,-3.750007629394503,-7.000007629394503,-9.250007629394503,-0.8000106811522869,2.299987792968807,4,0.05294350517707125,9.0,243.25,-3.1110828543819675,243.0,2.793111431487893,244.3500061035156,0.05294350517707125
3405,2013-06-03,244.0,246.5,242.5,244.1000061035156,5056.0,-0.0024530093562699085,-1.580640080329983,-0.07143246395132773,60.144913915207816,67.58517654742941,-0.11955362268088265,-2.168547165778733,-9.731713298761377,-8.218643751416835,11.552686819900643,4.0,4.922434392519278,1.6174995422363168,-3.000006831266063,6.235005915738697,-0.6912536445148589,3.9262527289874924,-7.029086668799977,65.51724137931035,-4.818102465938367,2.3087531867511832,6,-3.1500015258789062,-6.400001525878906,-9.137504577636719,-0.20000457763669033,3.3000030517578125,0,0.06045081967213117,2.5714052162920655,244.6000061035156,9.0,243.25,-3.1110828543819675,243.0,0.06045081967213117
3406,2013-06-04,245.1000061035156,246.8500061035156,244.6000061035156,246.0,5325.0,0.004508221735719742,-1.3684286609164231,8.999389685690971,58.64660619000467,65.76230366435314,-1.5030315739925868,-2.660697509068683,-10.845499504778275,-9.008487311185405,12.045863767612966,2.8500061035155966,4.689743003100887,2.245005035400368,-1.2754476887969588,5.765457759597695,0.48477867330171875,4.005231397499017,-7.727929305563578,76.97370270281114,7.151648102866147,1.760226362098657,6,-4.250007629394503,-7.500007629394503,-10.30000686645505,-1.300010681152287,-39.550003051757784,1,0.032231716441279534,-1.580640080329983,244.0,2.5714052162920655,244.6000061035156,9.0,243.25,0.032231716441279534
3407,2013-06-05,244.0,246.6499938964844,243.0,245.0,7380.0,-0.004487988886671124,-1.4333292643229356,1.1111186463666531,56.521734323014556,63.63281888696755,-0.3365158414927123,-1.3959882109481327,-9.703027961145693,-7.577615591265044,11.956096456052729,3.6499938964844034,4.02922358032248,0.9949989318847656,-2.447446149648613,4.437444013418144,-0.7262236088819236,2.716221472651455,-6.2428062739660675,62.49994980665547,-7.84527412106322,1.7212225407666824,6,-0.875,-6.400001525878906,-14.837501525878906,-0.20000457763669033,-36.5,2,0.03688524590163933,-1.3684286609164231,245.1000061035156,-1.580640080329983,244.0,2.5714052162920655,244.6000061035156,0.03688524590163933
3408,2013-06-06,244.8999938964844,246.6000061035156,243.1999969482422,243.3999938964844,13556.0,0.003688499575755788,-2.57896850254568,-1.5,58.333298012122384,61.80532920720738,-1.0402021168163174,-1.913669302002603,-10.533103903871108,-8.125377669950382,11.659490989188095,3.400009155273409,3.401537786464985,1.5899932861328523,-1.3241475098276396,4.504134082093344,0.13292288815262054,3.047063684113084,-6.7730879194918145,58.94711143092225,-12.102287558380127,1.457070397980239,6,-1.7749938964844034,-7.29999542236331,-15.57499313354495,-1.0999984741210938,-28.899993896484403,3,0.04654958832421596,-1.4333292643229356,244.0,-1.3684286609164231,245.1000061035156,-1.580640080329983,244.0,0.04654958832421596
3409,2013-06-07,248.0,249.1999969482422,243.6999969482422,246.8000030517578,7296.0,0.01265825308605728,2.0555633262549327,0.7999979654947916,61.783409157395674,60.8438150525963,-3.785846321811732,-4.620500927815442,-13.527340149551947,-10.793269649042713,11.29301315324773,5.5,2.925327382854192,4.289999389648443,1.105232390549503,7.474766388747383,2.697615890098973,5.882382889197913,-9.518170262087125,82.08958962948455,11.116412205431587,1.592383499549464,6,-3.7750015258789062,-9.300003051757812,-18.075000762939453,-4.20000457763669,-34.8999938964844,4,-0.008266141337733068,-2.57896850254568,244.8999938964844,-1.4333292643229356,244.0,-1.3684286609164231,245.1000061035156,-0.008266141337733068
3410,2013-06-10,252.6999969482422,254.1499938964844,249.3000030517578,252.0,7236.0,0.018951600597750806,1.694446210512458,0.5833322736925092,68.08508220657934,61.59999338732423,-7.888859005303601,-8.852914316088516,-18.003520266120063,-15.045402460678815,11.192225574144565,6.149993896484403,2.5845200475136494,8.40499649047851,3.4886552449704595,13.32133773598656,5.9468258677244705,10.86316711323255,-13.575077177709545,86.99553594644208,18.88051520781059,2.4581706227540296,6,-6.0,-10.625,-23.799999237060547,-8.900001525878878,-41.550003051757784,0,-0.022952129488730266,2.0555633262549327,248.0,-2.57896850254568,244.8999938964844,-1.4333292643229356,244.0,-0.022952129488730266
3411,2013-06-11,250.1499938964844,254.8999938964844,249.0,252.6999969482422,5267.0,-0.010091029214693958,-1.43299176653066,-3.6428773841961446,68.08502694630256,61.942777186669844,-4.950170114759402,-5.900544730243581,-15.262776502994626,-12.076977140229275,10.609463444915283,5.899993896484403,2.228286346853963,5.407493591308622,0.06636750117837664,10.748619681438868,2.7369305462435136,8.07805663637373,-9.823068195875607,60.084013140516944,-9.611787293580377,2.670563045065117,6,-3.074996948242216,-6.79999542236331,-21.249996185302763,-6.349998474121094,-34.1499938964844,1,-0.0113931277803907,1.694446210512458,252.6999969482422,2.0555633262549327,248.0,-2.57896850254568,244.8999938964844,-0.0113931277803907
3412,2013-06-12,250.75,252.25,249.0,249.0,3118.0,0.002398585321428781,-2.7142857142857144,-0.6862736884936977,70.52627436682226,62.83990880430803,-4.844700772951683,-6.191879953410364,-15.691763038186934,-12.284355173091853,9.995208126087004,3.25,2.077435675558064,5.609999847412098,-0.27777279918544195,11.497772494009638,2.6661135241133422,8.553886170710854,-8.965767479803645,64.52995744492146,-4.853366748906765,2.943886323298765,6,-2.25,-5.950004577636719,-21.025001525878906,-6.95000457763669,-31.800003051757812,2,-0.18025921016248125,-1.43299176653066,250.1499938964844,1.694446210512458,252.6999969482422,2.0555633262549327,248.0,-0.18025921016248125
3413,2013-06-13,250.6999969482422,251.5,245.1000061035156,248.0,5834.0,-0.00019941396513589726,1.9767392345771144,1.5428553989955358,69.94675670411036,63.563677980173296,-4.052996854724,-5.768164351784236,-15.458123930199662,-11.858785876695379,8.71123896258283,6.399993896484403,2.1752365038115045,5.134996795654303,-1.077390024777884,11.34738361608649,2.0288033854382093,8.241190205870396,-7.604188290417028,62.500017029902985,-6.202871234390194,3.1061934102160884,6,-2.0,-5.900001525878906,-18.537498474121094,-6.900001525878878,-32.25,3,-0.17231750089395081,-2.7142857142857144,250.75,-1.43299176653066,250.1499938964844,1.694446210512458,252.6999969482422,-0.17231750089395081
3414,2013-06-14,250.5,252.8999938964844,249.6999969482422,252.0,13739.0,-0.0007977540912514902,-1.0645100953918731,-0.5555561834899716,68.54833417010427,64.49739134182846,-3.2721775215996445,-5.20495836241966,-14.960196006219377,-11.290153220308724,7.8233704986579555,3.199996948242216,2.3488344128706444,4.534999847412109,-1.8735521705076223,10.943551865331841,1.3307238384522293,7.7392758563719894,-6.22377281830893,55.1020471715152,-12.595783076096446,3.204276008959871,6,-1.5500030517578125,-5.700004577636719,-17.63750457763672,-6.70000457763669,-34.55000305175781,4,-0.13772455089820357,1.9767392345771144,250.6999969482422,-2.7142857142857144,250.75,-1.43299176653066,250.1499938964844,-0.13772455089820357
3415,2013-06-17,251.5500030517578,254.4499969482422,250.0,253.3500061035156,2568.0,0.004191628949133053,1.225006961849067,1.2000020345051894,69.04757099156922,65.65305409755786,-3.507429804548906,-5.991128799160322,-15.621388941246153,-12.03751634131396,6.779898768442171,4.4499969482421875,2.6310483268933638,5.2225028991699105,-1.5965451456478945,12.041550943987716,1.812978876761008,8.632026921578813,-6.449996948242216,65.81637737212176,-0.4991907087158154,3.409524022408896,6,-2.600006103515625,-6.750007629394531,-18.68750762939453,-7.750007629394503,-39.55000305175781,0,-0.15285230165682373,-1.0645100953918731,250.5,1.9767392345771144,250.6999969482422,-2.7142857142857144,250.75,-0.15285230165682373
3416,2013-06-18,253.5500030517578,254.25,251.0,254.25,2267.0,0.007950705528667834,8.285754768392371,0.38888653414148877,76.98205866077257,67.92642346841986,-4.674297969958246,-7.787914080621789,-17.156189334663594,-13.696223324695609,6.175482574772978,3.25,2.8846665345265023,6.840002441406256,-0.6983609388954903,14.378365821708002,3.0708207512553827,10.609184131557129,-7.469998168945324,90.37438740389813,23.206144148343668,3.769181690150877,6,-4.500007629394531,-8.750007629394531,-20.68750762939453,-9.750007629394503,-38.350006103515625,1,-0.16722543342513074,1.225006961849067,251.5500030517578,-1.0645100953918731,250.5,1.9767392345771144,250.6999969482422,-0.16722543342513074
3417,2013-06-19,256.70001220703125,256.70001220703125,250.0,252.0,3658.0,0.012423621050520861,1.8510616193753653,-6.71433242506812,79.95542674911631,70.32888221697473,-6.51888992257949,-10.420771898541659,-19.710985301994697,-16.462400097604018,5.622664439761368,6.70001220703125,3.365568609196913,9.3225112915039,0.744356452224082,17.90066613078372,5.033433871863991,13.61158871114381,-9.738008422851578,100.0,29.589146264486516,4.289077419639906,6,-6.500007629394531,-11.000007629394531,-22.687515258789062,-12.90001678466794,-39.70001220703125,2,-0.15855087756757202,8.285754768392371,253.5500030517578,1.225006961849067,251.5500030517578,-1.0645100953918731,250.5,-0.15855087756757202
3418,2013-06-20,255.6999969482422,258.5,250.0,256.5,9647.0,-0.003895657231143934,2.5416644149370735,-0.17021297318355952,75.11304250563941,71.80995258900181,-4.275388888896316,-8.871425220500583,-18.318204114704372,-15.108413264503923,6.445526914880184,8.5,3.8370214581850917,7.684996032714849,-1.3885112791285792,16.75850334455825,3.1482423767931493,12.22174968863655,-7.569432153320321,68.18179453700863,-2.3041490074601967,4.536753655921701,6,-3.899993896484375,-9.099998474121094,-21.6875,-11.900001525878878,-43.5,3,-0.14372311473839705,1.8510616193753653,256.70001220703125,8.285754768392371,253.5500030517578,1.225006961849067,251.5500030517578,-0.14372311473839705
3419,2013-06-21,256.5,258.85000610351557,253.75,253.75,13938.0,0.003128678378200078,-2.7090953480113225,-3.4374868870281716,78.02684446196136,72.91459283959982,-4.182727355057239,-9.089984974966228,-18.754792037206585,-15.54619917389806,7.232872888992114,5.100006103515568,4.51543922820926,7.819998931884754,-1.7058880488424961,17.345885912612005,3.057055441521129,12.58294242224838,-6.917714276367207,73.4462770304525,2.2355007486223855,4.762943490363632,6,-4.524993896484432,-9.724998474121122,-21.937503814697266,-12.70000457763669,-41.3999938964844,4,-0.1483430918197186,2.5416644149370735,255.6999969482422,1.8510616193753653,256.70001220703125,8.285754768392371,253.5500030517578,-0.1483430918197186
3420,2013-06-24,256.5,262.0,250.0,262.0,14252.0,0.0,3.3636363636363638,-2.0,76.88672387261545,73.89255916474569,-4.008552844472689,-8.510326505744956,-18.343586673867236,-15.185094924909492,7.56859511845631,12.0,5.173962379951661,7.174999237060547,-2.6449860291241407,16.994984503245234,2.265006603968203,12.08499187015289,2.350006103515568,54.166666666666664,-15.641176652056622,4.9099926330923465,6,-2.9499969482421875,-8.150001525878906,-21.487503051757812,-12.70000457763669,-37.75,0,-0.15808968051367567,-2.7090953480113225,256.5,2.5416644149370735,255.6999969482422,1.8510616193753653,256.70001220703125,-0.15808968051367567
3421,2013-06-25,258.04998779296875,262.54998779296875,257.04998779296875,257.14999389648443,3606.0,0.006042837399488299,-8.999944513802191,-0.16363525390623967,82.4479721691279,75.21719225389074,-4.827770653324762,-9.466682672580362,-19.280183374503622,-16.348525596126393,8.244497174765787,6.04998779296875,5.630147727432501,8.039987945556646,-2.2202354785184752,18.300211369631796,2.9098762335190713,13.170099657594221,-8.04998779296875,64.14339141810825,-6.316672631491613,5.130111712037572,6,-4.2249908447265625,-9.424995422363281,-21.46249008178711,-14.24999237060544,-39.34999084472656,1,-0.17845374916240742,3.3636363636363638,256.5,-2.7090953480113225,256.5,2.5416644149370735,255.6999969482422,-0.17845374916240742
3422,2013-06-26,256.5,260.0,255.5,260.0,4984.0,-0.006006540849799569,1.5714285714285714,-3.8889152622836543,76.0089609389006,75.8907705022008,-2.6556390214330463,-7.223820869540873,-16.983545528116565,-14.499300342663446,8.818815082755673,4.5,5.539503054293789,5.815000152587885,-4.278357553835065,15.908357859010863,0.7683212993763959,10.861679005799374,-6.5,51.79287906273253,-19.292215199334926,5.046678853211486,6,-0.37500762939453125,-7.875007629394531,-19.812503814697266,-12.70000457763669,-37.75,2,-0.16101365712186277,-8.999944513802191,258.04998779296875,3.3636363636363638,256.5,-2.7090953480113225,256.5,-0.16101365712186277
3423,2013-06-27,257.04998779296875,258.5,255.3000030517578,258.0,8105.0,0.002144201921905564,2.2820276064978557,0.2714320591517857,72.91136150118678,76.37555131676551,-2.469890520780382,-7.0483094273373865,-16.74253160841789,-14.808481362566539,8.880724950925744,3.1999969482421875,5.674800725284143,5.6749885559082145,-4.161808603237546,15.511785715053975,0.7565899763353627,10.593387135481095,-6.798988037109382,56.17525617768786,-12.959435261885133,4.918398579572879,6,-0.774993896484375,-8.424995422363281,-19.83749008178711,-13.24999237060544,-36.99998474121094,3,-0.15580622328301963,1.5714285714285714,256.5,-8.999944513802191,258.04998779296875,3.3636363636363638,256.5,-0.15580622328301963
3424,2013-06-28,257.54998779296875,257.64999389648443,253.1999969482422,257.0,4450.0,0.0019451469509608188,10.866658528644185,-0.5789270799871507,65.59482280673355,75.99191262956154,-2.0838178469298043,-6.881187160924071,-16.580929241057277,-15.095853505744628,8.853865397093127,4.449996948242244,5.750604356282366,5.527489471435558,-4.134885714184406,15.189864657055523,0.6963018786255475,10.35867706424554,-7.053008276367194,60.159323797898054,-6.438656144234585,4.831187592809983,6,-1.274993896484375,-6.649993896484375,-21.06249237060547,-13.74999237060544,-34.34999084472656,4,-0.17608228691193373,2.2820276064978557,257.04998779296875,1.5714285714285714,256.5,-8.999944513802191,258.04998779296875,-0.17608228691193373
3425,2013-07-01,258.75,260.0,256.95001220703125,257.45001220703125,2838.0,0.004659337075938463,-1.6521773744128652,2.363666629674842,80.28168560044354,76.35853784508053,-2.4083710709506363,-7.293446677570216,-17.027278184234575,-16.16192052148699,9.404370225127954,3.04998779296875,5.9165511078471695,5.990001678466797,-3.340060340803234,15.320063697736828,1.3249706688317815,10.655032688101812,-8.011960317871115,59.35837953133441,-7.7304755026751195,4.665031009635013,7,-2.475006103515625,-7.850006103515625,-22.10000228881836,-14.95000457763669,-33.8500061035156,0,-0.16869562858544696,10.866658528644185,257.54998779296875,2.2820276064978557,257.04998779296875,1.5714285714285714,256.5,-0.16869562858544696
3426,2013-07-02,253.0,258.75,252.75,258.75,5271.0,-0.022222222222222254,1.0869565217391304,-4.423118456265552,55.81395165449382,73.67615172345583,3.6379786958823956,-0.9710387305965753,-10.542653597791599,-10.302067887291088,10.032888969145265,6.0,6.034457555158639,-0.1549980163574105,-8.760374511299972,8.450378478585122,-4.457686263828691,4.14769023111387,-2.0257213556543263,3.4482758620689653,-61.321964803678526,4.302688247471267,7,3.274993896484375,-2.100006103515625,-15.450000762939453,-9.20000457763669,-30.300003051757812,1,-0.13537549407114624,-1.6521773744128652,258.75,10.866658528644185,257.54998779296875,2.2820276064978557,257.04998779296875,-0.13537549407114624
3427,2013-07-03,253.0,254.8500061035156,250.3000030517578,254.6000061035156,8472.0,0.0,3.3333236452415416,0.27826193104619074,55.95855618672643,71.54787546579882,3.4173032841375743,-0.27638017781271174,-9.949236757866515,-10.13920677410843,10.533110691766975,4.550003051757784,6.084130793448395,-0.6049980163574276,-8.058848065675761,6.848852032960906,-4.33192304101658,3.1219270083017534,9.54998779296875,27.835028842266546,-35.684761729527885,3.726925024659173,7,3.274993896484375,-2.100006103515625,-15.450000762939453,-9.20000457763669,-31.199996948242188,2,-0.1355731345919281,1.0869565217391304,253.0,-1.6521773744128652,258.75,10.866658528644185,257.54998779296875,-0.1355731345919281
3428,2013-07-04,256.29998779296875,259.95001220703125,252.0,252.0,3368.0,0.013043430011734136,-2.6976905934621227,-2.687482118674827,62.94640485120633,69.87227106460382,0.23621504181380715,-2.8232692362103933,-12.68904489441121,-13.267466149220098,10.792299276768214,7.95001220703125,5.874005647526076,2.1249900817871037,-4.18118588478012,8.431166048354328,-1.0280979014964942,5.2780780650707015,6.00500030517577,61.855532256618304,-2.6163121574067674,3.153087983283611,7,-0.024993896484375,-5.399993896484375,-18.749988555908203,-12.49999237060544,-32.64999389648435,3,-0.1465079577892937,3.3333236452415416,253.0,1.0869565217391304,253.0,-1.6521773744128652,258.75,-0.1465079577892937
3429,2013-07-05,245.9499969482422,256.0,243.0,254.4499969482422,11556.0,-0.04038233061909846,1.2413781310097893,-1.9767497977317567,41.167177700013,65.90343260098132,9.982025802655244,7.763294063608043,-1.9536803367664675,-2.841711054620987,11.641003216906293,13.29998779296875,4.972525140291765,-8.122500610351551,-14.900285188125395,-1.3447160325777077,-11.511392899238501,-4.733608321464629,16.114891448974618,17.352923224954043,-45.00943837931493,3.388892288886926,7,6.8249969482421875,6.375,-7.112499237060547,-2.150001525878878,-22.75,4,-0.10530593298577995,-2.6976905934621227,256.29998779296875,3.3333236452415416,253.0,1.0869565217391304,253.0,-0.10530593298577995
3430,2013-07-08,246.8999938964844,248.6999969482422,244.1499938964844,244.1499938964844,6635.0,0.003862561333725534,-2.309093128551116,-0.3235294117647059,39.151690391237665,61.09273462566019,8.411633848291189,6.700009102523296,-2.5315568745137114,-3.8477661324457415,11.562790727455042,4.550003051757784,4.257799380699197,-6.882503509521456,-14.367031790623201,0.6020247715802896,-10.6247676500723,-3.140239368970583,14.402298964843709,23.008796978131954,-34.330948019803216,3.7422641405508705,7,4.600006103515597,5.624999999999972,-7.67499542236331,-3.0999984741210938,-20.84999084472659,0,-0.0959902694780086,1.2413781310097893,245.9499969482422,-2.6976905934621227,256.29998779296875,3.3333236452415416,253.0,-0.0959902694780086
3431,2013-07-09,247.3000030517578,248.4499969482422,245.1000061035156,247.5,8801.0,0.001620126225847951,2.1904813805631513,-0.07272616299715909,33.15409255802584,56.331082583340766,7.069847316941008,6.4038678801621245,-2.4729778442982138,-4.222240753169274,11.346446419516774,3.349990844726591,3.349666962108614,-6.339994812011724,-14.214107038941165,1.534117414917688,-10.27705092547643,-2.4029386985470182,13.270198095117166,25.368731297869353,-25.477001668416683,3.937056113464712,7,4.1999969482421875,5.4749908447265625,-8.075004577636719,-3.500007629394503,-15.150009155273409,1,-0.09057828094965803,-2.309093128551116,246.8999938964844,1.2413781310097893,245.9499969482422,-2.6976905934621227,256.29998779296875,-0.09057828094965803
3432,2013-07-10,205.5500030517578,228.0,200.8000030517578,221.6999969482422,97769.0,-0.16882328946539504,-1.1208579665175094,80.75120164797437,13.474129170552686,49.726945657714765,45.63115085355247,47.00388653423454,39.122915623816965,37.31636739926489,12.361176191090129,46.5,1.366241879571163,-45.82999496459962,-68.75619846572584,-22.903791463473368,-57.29309671516273,-34.36689321403651,54.31739004924219,8.030429864399304,-38.94433813746193,11.463101750563121,7,24.849998474121094,26.12499237060547,33.67499542236328,36.474998474121065,23.0,2,0.08343465649166637,2.1904813805631513,247.3000030517578,-2.309093128551116,246.8999938964844,1.2413781310097893,245.9499969482422,0.08343465649166637
3433,2013-07-11,207.5,212.1499938964844,203.8000030517578,207.75,30429.0,0.009486727897304759,-1.1830058841129025,0.01547988201125088,14.899691982135408,44.09415334387052,40.133831391901396,43.90241149268252,37.168857614580475,35.091521073379425,14.373188985818624,8.349990844726591,-1.0806977715140818,-41.719998168945324,-71.90654508807194,-11.53345124981874,-56.81327162850863,-26.626724709382017,48.82334969804549,12.137676301910638,-30.187861269709053,15.093273459563294,7,22.900001525878906,24.17499542236328,32.86249923706055,25.224998474121094,29.600006103515597,3,0.06891567735786897,-1.1208579665175094,205.5500030517578,2.1904813805631513,247.3000030517578,-2.309093128551116,246.8999938964844,0.06891567735786897
3434,2013-07-12,216.0,218.5,205.5,205.5,24012.0,0.04096385542168668,-1.4761904761904763,-42.0,24.137916922766323,37.85595682412862,28.07224338643678,34.45158547966477,28.782826023455982,26.32259217793461,15.861774971952991,13.0,-3.29082459550807,-31.4949981689453,-65.1206417180527,2.1306453801620933,-48.307819943499,-14.682176394391604,36.99194889926824,31.732774290306942,-8.719237493745894,16.812821774553694,7,14.375007629394531,15.674995422363281,24.362499237060547,16.724998474121094,21.199996948242188,4,0.035416638409649925,-1.1830058841129025,207.5,-1.1208579665175094,205.5500030517578,2.1904813805631513,247.3000030517578,0.035416638409649925
3435,2013-07-15,213.1000061035156,218.9499969482422,211.1499938964844,217.5,11572.0,-0.013425897668909226,1.1369907109353365,-0.41904703776041935,21.782798269711904,34.074717559152845,26.614616911447342,36.17817995592216,31.72997851001145,28.930071849497523,17.10205965200176,7.800003051757784,-5.692074361287382,-32.47249221801761,-69.36037596765064,4.415391531615398,-50.91643409283412,-14.02855034320109,36.760426044902005,25.813231117045916,-11.16106227273903,18.443941874816502,7,17.275001525878935,18.574989318847685,28.362491607666044,20.72499084472659,23.949996948242216,0,0.04739554460557094,-1.4761904761904763,216.0,-1.1830058841129025,207.5,-1.1208579665175094,205.5500030517578,0.04739554460557094
3436,2013-07-16,211.1499938964844,215.6499938964844,210.9499969482422,215.6499938964844,6304.0,-0.009150690526418592,1.088887532552096,1.0227286914182998,21.67394564706045,30.26531638807884,24.589790938579824,36.66885173437825,33.584570098744706,30.673055623083116,18.41341141597656,4.699996948242216,-8.18502446444279,-32.30250396728513,-72.02464690016055,7.419638965590281,-52.163575433722855,-12.441432500847412,35.76681250613362,38.05144119839861,2.829671715551541,19.86107146643771,7,19.225013732910128,20.525001525878878,33.237503051757784,25.150001525878878,24.850006103515597,1,0.07056599377681305,1.1369907109353365,213.1000061035156,-1.4761904761904763,216.0,-1.1830058841129025,207.5,0.07056599377681305
3437,2013-07-17,216.0,217.0,210.6000061035156,212.4499969482422,10347.0,0.022969482565523114,1.3063028386830813,-0.7888895670572916,25.66687325274667,26.123146210472214,15.577534549737948,30.15966546430542,28.521060430507845,25.50320769630764,19.238960170767843,6.399993896484403,-11.180751087351126,-25.417497253417963,-66.43122920057186,15.596234693735937,-45.9243632269949,-4.910631279841027,28.149798201566398,80.52806510419289,45.975726035687245,20.506865973576943,7,12.400001525878906,15.674995422363281,29.21249771118164,20.67499542236328,13.050003051757812,2,0.07476849026150179,1.088887532552096,211.1499938964844,1.1369907109353365,213.1000061035156,-1.4761904761904763,216.0,0.07476849026150179
3438,2013-07-18,218.9499969482422,222.0,215.4499969482422,216.0,14670.0,0.013657393278899033,-2.2345669709631113,0.8309843414871074,27.764983014050216,24.63401346758746,7.568147545949643,25.6293128192562,25.458360486859135,22.313539485528224,19.5019806356391,6.5500030517578125,-13.569080256886991,-20.63000030517577,-62.23812232742455,20.97812171707301,-41.43406131630019,0.17406070594861944,22.598813544335684,81.51513301964962,48.12811637850315,20.804061011124393,7,5.8000030517578125,12.724998474121094,27.700000762939453,17.724998474121094,13.800003051757812,3,0.04384565534287255,1.3063028386830813,216.0,1.088887532552096,211.1499938964844,1.1369907109353365,213.1000061035156,0.04384565534287255
3439,2013-07-19,218.4499969482422,219.6499938964844,216.75,218.1999969482422,6371.0,-0.0022836264305506893,1.1886796798525685,0.08474585038095288,26.59697599478541,23.239045201314987,4.1985678144955045,24.382653649243593,25.798838349211337,22.57331775073368,19.71562801903971,2.8999938964844034,-16.24670738442441,-19.22750015258788,-61.05715576191943,22.602155456743674,-40.142327957253656,1.6873276520778973,20.653885097886473,68.85960568055583,37.15674737838906,20.914827804665773,7,6.1750030517578125,13.224998474121094,28.299999237060547,18.224998474121094,16.850006103515625,4,0.08537427061485459,-2.2345669709631113,218.9499969482422,1.3063028386830813,216.0,1.088887532552096,211.1499938964844,0.08537427061485459
3440,2013-07-22,215.9499969482422,218.6999969482422,215.9499969482422,218.3500061035156,5629.0,-0.011444266582399276,-1.2916579246854476,-9.600036621093636,27.640309507580298,22.626402640154375,2.063629386146431,24.969168539225848,28.074739071131376,24.816119859402534,20.967729165480655,2.75,-19.77751402512186,-19.69999999999999,-61.61910236582679,22.219102365826814,-40.65955118291339,1.2595511829134125,20.855652358224233,46.92976937800337,11.171527289613863,20.9595511829134,7,-1.5499954223632812,15.724998474121094,30.924999237060547,20.724998474121094,11.199996948242216,0,0.0984024093554079,1.1886796798525685,218.4499969482422,-2.2345669709631113,218.9499969482422,1.3063028386830813,216.0,0.0984024093554079
3441,2013-07-23,212.0,216.4499969482422,211.1499938964844,216.4499969482422,7375.0,-0.018291257254284154,1.3820254770517815,1.8541583220482523,26.382485157837067,24.0606644165193,0.5361141340130473,26.659154962432524,31.743669504155264,28.39312446013986,22.303369117150222,5.300003051757784,-22.24940594030454,-21.347497558593744,-63.14471637066703,20.449721253479538,-42.24610696463037,-0.44888815255711734,22.645310531183895,12.280654789790209,-23.46858435457766,20.898609406036634,7,0.9000015258789062,19.67499542236328,34.874996185302734,24.67499542236328,15.25,1,0.11816039175357451,-1.2916579246854476,215.9499969482422,1.1886796798525685,218.4499969482422,-2.2345669709631113,218.9499969482422,0.11816039175357451
3442,2013-07-24,215.1999969482422,216.4499969482422,211.75,212.5500030517578,13152.0,0.015094325227557492,-1.2117632697610294,-0.5955046547910916,26.297582300226438,25.32709667408497,-1.286351825468671,21.298401721680875,28.242414431613383,24.877269145216047,24.106900987748492,4.6999969482421875,-24.94688915263805,-16.082500457763672,-57.137776478770945,24.97277556324363,-36.61013846826731,4.445137552739965,17.414595134176153,37.327196069000465,4.678630267073416,20.527638010503647,7,-1.4499969482421875,16.474998474121094,31.724998474121094,21.474998474121094,14.350006103515625,2,0.09665429064462505,1.3820254770517815,212.0,-1.2916579246854476,215.9499969482422,1.1886796798525685,218.4499969482422,0.09665429064462505
3443,2013-07-25,217.0,218.25,213.9499969482422,215.1000061035156,5928.0,0.00836432656730346,-1.0476145495763882,0.7169804802211197,31.4779311857005,26.142653814410995,-1.7847499294233558,17.227367994826523,26.17520110778952,22.805392490977738,25.946966076274464,4.3000030517578125,-27.781741080106286,-12.27999801635741,-51.926118470921836,27.366122438207043,-32.10305824363962,7.543062210924802,13.705716740578708,68.82360121783054,32.82581052505869,19.823060227282223,7,-0.6999969482421875,14.674995422363281,30.95000457763672,20.57500457763672,7.9499969482421875,3,0.055529967980450845,-1.2117632697610294,215.1999969482422,1.3820254770517815,212.0,-1.2916579246854476,215.9499969482422,0.055529967980450845
3444,2013-07-26,212.1999969482422,217.5,211.9499969482422,217.5,8488.0,-0.02211982973160287,1.0943395683204689,-2.789484251272867,28.84146921270056,26.92695058585418,2.7038781271403423,19.453029609009434,30.63703666097527,27.2900762744581,28.422955836903807,5.5500030517578125,-25.170439457306713,-14.8125015258789,-52.80370175283167,23.1786987010739,-33.8081016393553,4.183098587597499,16.71137697100727,13.907319567418233,-22.753085422887544,18.9956001134764,7,4.100006103515625,19.474998474121094,37.000003814697266,26.275001525878906,12.800003051757812,4,0.09684261709377018,-1.0476145495763882,217.0,-1.2117632697610294,215.1999969482422,1.3820254770517815,212.0,0.09684261709377018
3445,2013-07-29,215.1000061035156,218.0,213.0,213.0,6516.0,0.013666395838736856,-3.761890921773502,-0.39622733855202275,30.946750808489924,27.957262270457452,0.13120099372758887,13.82396349629471,27.367557729266395,24.08122491098436,30.500424203317326,5.8000030517578125,-22.550407635414103,-9.72999267578129,-44.95915530463154,25.499169953068957,-27.344573990206413,7.884588638643834,12.124685563684352,55.633926921208264,16.82042698858313,17.61458131442513,7,1.199996948242216,16.574989318847685,34.27499771118161,23.54999542236328,6.5,0,0.09390979253864407,1.0943395683204689,212.1999969482422,-1.0476145495763882,217.0,-1.2117632697610294,215.1999969482422,0.09390979253864407
3446,2013-07-30,218.75,219.8000030517578,214.1499938964844,215.8500061035156,8005.0,0.016968822840143893,1.2600036621093635,1.3809454608867833,64.2241318359115,32.24140211303133,-2.6008686994804577,7.88052097970197,23.331309259290208,20.134889316141255,32.645168272454775,5.650009155273409,-20.893337500909553,-4.367498779296881,-37.070179545475355,28.335181986881594,-20.718839162386104,11.983841603792342,6.88921035027343,86.95648877389516,42.42125127965602,16.35134038308923,7,-2.1750030517578125,12.924995422363281,32.20000076293945,21.474998474121094,7.600006103515597,1,0.03839997209821444,-3.761890921773502,215.1000061035156,1.0943395683204689,212.1999969482422,-1.0476145495763882,217.0,0.03839997209821444
3447,2013-07-31,218.6999969482422,219.8999938964844,217.75,219.0,6268.0,-0.00022858537946424118,1.0476221616711796,-0.10344954591852741,62.58426191891038,36.11021088023801,-2.3776269749562005,5.511685823518093,23.06871927042573,19.854913899665803,34.400296982124914,2.1499938964844034,-18.6540713157612,-2.7025016784668026,-32.25241038579313,26.84740702885952,-17.477456032129965,12.07245267519636,5.448860964120314,84.90569297001377,34.774007192131144,14.774954353663164,7,-3.175003051757784,11.700004577636719,32.52499771118164,21.79999542236328,6.350006103515625,2,0.039094664705373816,1.2600036621093635,218.75,-3.761890921773502,215.1000061035156,1.0943395683204689,212.1999969482422,0.039094664705373816
3448,2013-08-01,218.75,220.0,218.1000061035156,219.0,3858.0,0.00022863764268654663,-1.4516243354990608,0.8333248563145313,53.81414508074668,39.134340778678144,-2.747960427827792,2.639627942171728,22.713154690125663,19.51658120354952,37.0112519504314,1.8999938964844034,-16.115389308207,-0.7749992370605412,-25.340217123532057,23.790218649410974,-13.057608180296313,11.50760970617523,3.9979266207262185,84.47205557609016,30.690605936875826,12.282608943235765,8,-3.1750030517578125,11.650001525878906,33.62499237060547,21.74999237060547,8.25,3,0.04937144252232151,1.0476221616711796,218.6999969482422,1.2600036621093635,218.75,-3.761890921773502,215.1000061035156,0.04937144252232151
3449,2013-08-02,220.0500030517578,220.25,217.8000030517578,218.8000030517578,7840.0,0.005942871093749913,1.9697042558307285,-5.0,60.08707025725551,42.73953641753095,-4.243370382618593,-0.7380672239850696,21.10833676180269,17.859431800684376,38.56776232341619,2.4499969482421875,-14.057019888818843,1.8200035095214844,-19.38000546452949,23.020012483572458,-8.780000977504017,12.420007996546985,1.381048154830296,97.24142140355603,38.273036134492784,10.600004487025487,8,-4.350006103515625,10.349998474121094,32.39999008178711,20.449989318847656,9.949996948242188,4,0.0222676383936784,-1.4516243354990608,218.75,1.0476221616711796,218.6999969482422,1.2600036621093635,218.75,0.0222676383936784
3450,2013-08-05,223.1999969482422,223.6999969482422,220.6000061035156,221.6499938964844,3244.0,0.014314900489883042,1.4313624586367857,1.2400024414062272,66.90042069733286,47.2415292552527,-6.992093867613789,-6.065631211311427,17.67095110701254,14.364587818783207,39.95667239386189,3.649993896484375,-12.211954550022284,6.154997253417974,-10.44867775227695,22.7586722591129,-2.146840249429488,14.456834756265437,-22.399993896484375,94.76439957882559,31.780762580712576,8.301837502847464,8,-5.474998474121094,7.200004577636719,30.387496948242188,17.29999542236328,10.800003051757812,0,0.008064529912046536,1.9697042558307285,220.0500030517578,-1.4516243354990608,218.75,1.0476221616711796,218.6999969482422,0.008064529912046536
3451,2013-08-06,224.8999938964844,225.25,221.0,224.0,11638.0,0.007616473886585373,4.312479734498083,0.5806400803300119,63.69229830228369,51.39649769992573,-7.4536198364668,-10.044828349219557,15.673212677218004,12.320536598759446,41.312741589138355,4.25,-10.101295838588186,8.974994659423857,-0.5476906962744579,18.49768001512217,4.2136519815747135,13.736337337273,-23.641990966796897,95.33325195312537,33.14086287505222,4.761342677849157,8,-6.29999542236331,5.475013732910128,28.68749999999997,15.925003051757784,6.0,1,-0.014673134204208571,1.4313624586367857,223.1999969482422,1.9697042558307285,220.0500030517578,-1.4516243354990608,218.75,-0.014673134204208571
3452,2013-08-07,222.6999969482422,225.6999969482422,220.0500030517578,225.6999969482422,4022.0,-0.009782112085137795,2.76666259765625,-3.333355939099959,55.905511811023615,54.11067332496163,-4.557094416426224,-6.845069680660316,17.587286593044723,14.120275621564957,39.22533258315086,5.649993896484375,-7.958765080432528,5.917498016357428,-2.718914877300165,14.55391091001502,1.5992915695286172,10.235704463186238,-20.482314135742172,62.025287116550196,2.1830307403160774,4.3182064468288,8,-3.875,7.675010681152344,30.887496948242188,19.324996948242188,6.100006103515625,2,0.016389803346614773,4.312479734498083,224.8999938964844,1.4313624586367857,223.1999969482422,1.9697042558307285,220.0500030517578,0.016389803346614773
3453,2013-08-08,221.8000030517578,223.8500061035156,219.25,223.8500061035156,4393.0,-0.004041283829445019,3.4878041518732035,0.6833343505859281,55.20996382503504,57.04050605966547,-3.2459642543697385,-5.07924080227167,18.17694485558812,14.522097193999628,37.06273276808973,4.600006103515597,-5.164334087690264,4.302503967285162,-3.417289979238575,12.022297913808899,0.4426069940232935,8.16240094054703,-18.173381391113253,50.63295051126641,-7.735363313241571,3.8598969732618706,8,-2.4500045776367188,8.575004577636719,31.787490844726562,20.224990844726562,6.349990844726591,3,0.014652840195144679,2.76666259765625,222.6999969482422,4.312479734498083,224.8999938964844,1.4313624586367857,223.1999969482422,0.014652840195144679
3454,2013-08-09,223.6499938964844,223.6499938964844,219.8000030517578,221.9499969482422,2336.0,0.008340806218541275,3.5294091247721218,-0.8292655695241752,62.22222329868053,60.515558558575535,-3.6888954038526833,-6.668631953560094,15.988195593418908,12.240309058142742,35.78522403534924,3.849990844726591,-2.406249493476963,5.769995117187534,-2.383297492649973,13.923287727025041,1.6933488122687663,9.846641422106302,-18.69896971858398,68.21699191165555,8.054710313651071,4.07664630491876,8,-3.724998474121122,4.750007629394503,29.93749999999997,18.37499999999997,8.0,4,0.014978789156891992,3.4878041518732035,221.8000030517578,2.76666259765625,222.6999969482422,4.312479734498083,224.8999938964844,0.014978789156891992
3455,2013-08-12,223.1999969482422,225.0,219.1499938964844,224.1999969482422,6063.0,-0.0020120588442783527,3.499994131248731,-0.5882363500910943,70.00000544957041,61.157322293426525,-2.200488701345961,-5.716247373461499,16.106563605062775,12.563666119821761,34.4002096571687,5.850006103515597,-0.42150034263835323,4.814998626708984,-3.3428573428667505,12.97285459628472,0.7360706419211169,8.893926611496852,-17.004034404121256,61.83207885179396,-4.205687931435229,4.07892798478787,8,-1.4749984741210938,1.5500030517578125,29.349998474121094,21.399993896484375,5.400009155273409,0,0.030465963910092153,3.5294091247721218,223.6499938964844,3.4878041518732035,221.8000030517578,2.76666259765625,222.6999969482422,0.030465963910092153
3456,2013-08-13,226.0500030517578,230.0,224.1000061035156,224.3500061035156,7832.0,0.01276884472438633,-4.363638255224296,-1.699996948242216,69.6202685326725,61.93910080606676,-4.365132490995677,-7.792260708469939,12.915746504625815,9.611887246109035,32.566045727185525,6.8000030517578125,2.491012054017972,6.920004272460943,-1.1770635716046058,15.017072116526492,2.8714703504281545,10.968538194493732,-18.683798443389605,63.59451865227691,-5.82399263888346,4.04853392203278,8,-2.1500015258789062,-1.4250030517578125,25.962493896484375,19.324989318847656,3.050003051757784,1,0.03516919637652882,3.499994131248731,223.1999969482422,3.5294091247721218,223.6499938964844,3.4878041518732035,221.8000030517578,0.03516919637652882
3457,2013-08-14,232.1499938964844,233.0,226.0500030517578,227.0,8741.0,0.02698513940444358,1.0291943812065347,3.0294136126593982,73.70892422371159,64.14963182195174,-9.338662133926988,-13.302314898201246,6.574262215050339,3.478891079037595,30.663033138883545,6.9499969482421875,5.362159346882464,12.212495422363304,2.3919565070457907,22.033034337680817,7.302225964704547,17.12276488002206,-22.973085656785656,93.86277452036764,23.362352394309852,4.910269457658756,8,-6.749992370605497,-15.249992370605497,19.987503051757784,13.224998474121065,-7.199996948242216,2,-0.005384449850803663,-4.363638255224296,226.0500030517578,3.499994131248731,223.1999969482422,3.5294091247721218,223.6499938964844,-0.005384449850803663
3458,2013-08-15,228.5500030517578,232.1499938964844,227.5,232.1499938964844,6050.0,-0.015507176133426115,1.5833365122557808,-0.6990281769429071,76.58540216253216,65.98277981142692,-4.696206387856222,-9.42970552278689,9.856934402866926,7.032591328089666,29.452471361954036,4.649993896484403,5.1719545600477375,8.132504272460949,-2.3976154026358074,18.662623947557705,2.867444434912585,13.397564110009313,-16.99078563602893,67.87007229467842,-9.384623337932723,5.2650598375483755,8,-2.475006103515625,-10.150001525878906,2.4874954223632812,3.1249923706054688,-6.400009155273409,3,0.0010938525340704608,1.0291943812065347,232.1499938964844,-4.363638255224296,226.0500030517578,3.499994131248731,223.1999969482422,0.0010938525340704608
3459,2013-08-16,237.1000061035156,237.1000061035156,229.0,229.6000061035156,11617.0,0.03740977001790524,1.1600016276041591,-2.083338631537438,80.21981062314596,67.46271202540616,-11.81589173381181,-17.403124494762977,0.9824843011877817,-1.5152528261351392,28.464069516896917,8.550003051757784,5.366994106869299,15.750006866455038,2.904855482543269,28.595158250366808,9.327431174499168,22.17258255841091,-23.396710429359615,100.0,19.183812620026657,6.422575691955883,8,-8.975006103515597,-15.800003051757784,-6.062507629394503,-5.425010681152315,-13.100006103515597,4,-0.03774783625743017,1.5833365122557808,228.5500030517578,1.0291943812065347,232.1499938964844,-4.363638255224296,226.0500030517578,-0.03774783625743017
3460,2013-08-19,237.1999969482422,239.0,234.75,239.0,12351.0,0.0004217243448021435,3.722214216081041,-0.24000040690104166,78.0822210506512,69.06159233078033,-10.863557898937756,-16.68493741796445,0.40100078277905027,-1.5821439287736894,27.462204382508272,4.25,6.1706161677269336,14.78749771118163,0.40019066215316457,29.174804760210094,7.593844186667383,21.981151235695876,-20.689096022563064,87.91943765706833,7.5544442076789835,7.193653524514234,8,-8.125,-12.399993896484375,-6.174995422363281,-5.525001525878906,-13.599990844726591,0,-0.02339798955802186,1.1600016276041591,237.1000061035156,1.5833365122557808,228.5500030517578,1.0291943812065347,232.1499938964844,-0.02339798955802186
3461,2013-08-20,237.0500030517578,238.8999938964844,233.6000061035156,236.0,10812.0,-0.0006323520169231323,1.2315809762443957,-0.5833340397575552,77.84527055563362,71.49934330240367,-9.844044930357995,-15.348987268405523,0.14003852469599565,-1.40357824945346,25.95759510575889,5.299987792968807,6.708891044843767,13.38500366210937,-1.5371495231680115,28.30715684738675,5.923927069470693,20.846080254748045,-17.39062825567376,84.94210495928436,4.938677158551172,7.461076592638686,8,-7.975006103515625,-12.25,-6.025001525878906,-5.375007629394531,-13.949996948242216,1,-0.0356464747498747,3.722214216081041,237.1999969482422,1.1600016276041591,237.1000061035156,1.5833365122557808,228.5500030517578,-0.0356464747498747
3462,2013-08-21,236.0,237.75,236.0,237.0500030517578,5310.0,-0.004429458081586901,-2.3333236452414514,-1.0,75.40504390222841,73.74324108875848,-7.49747425771659,-13.345007549095044,0.7390683195978909,-0.34598780755828784,24.371674874078824,1.75,6.739215136319331,11.295000457763678,-4.036766233307901,26.626767148835256,3.6291171122279025,18.960883803299453,-13.632937675367714,73.91304347826086,-5.29689541882361,7.6658833455357875,8,-6.9250030517578125,-11.199996948242188,-4.974998474121094,-4.325004577636719,-13.850006103515597,2,-0.029237262273238973,1.2315809762443957,237.0500030517578,3.722214216081041,237.1999969482422,1.1600016276041591,237.1000061035156,-0.029237262273238973
3463,2013-08-22,229.0500030517578,238.0,228.1000061035156,236.6499938964844,12190.0,-0.029449139611195663,-1.084212589003047,7.238065481813057,61.36365212687002,73.64784429189065,0.6583153633975201,-5.7402743286246505,7.149646342041109,6.576049859644684,22.89980938271416,9.899993896484403,6.705032515940275,3.7425033569335824,-11.257857977341814,18.74286469120898,-3.757677310204116,11.24268402407128,-4.354329452574035,8.715573212831067,-65.39567491237887,7.5001806671377045,8,0.024993896484375,-3.975006103515625,0.9874954223632812,2.6249923706054688,-7.25,3,-0.017900048237891375,-2.3333236452414514,236.0,1.2315809762443957,237.0500030517578,3.722214216081041,237.1999969482422,-0.017900048237891375
3464,2013-08-23,232.75,234.0,229.1999969482422,229.75,6979.0,0.01615366469742474,-1.341461417651043,-0.39473731762211417,61.892920786830025,72.74705710714171,-1.804901835572366,-8.2444774661069,2.9485505919186608,2.9252101045013035,21.18160814844924,4.9499969482421875,7.29119981133158,6.415000152587879,-7.587033850212066,20.417034155387825,-0.5860168488120792,13.416017153987838,-6.05172070470195,42.66051835115408,-27.646966861540392,7.00101700139997,8,-1.1999969482421875,-7.6750030517578125,-4.537502288818359,-1.0750045776367188,-12.25,4,-0.04554245372079746,-1.084212589003047,229.0500030517578,-2.3333236452414514,236.0,1.2315809762443957,237.0500030517578,-0.04554245372079746
3465,2013-08-26,235.3000030517578,235.5,232.1499938964844,232.1499938964844,3142.0,0.010955974443642491,-1.1269818202956041,1.050003051757803,62.68295215471082,71.9762441762571,-2.746882181158753,-9.700925601938081,-0.11710149078214727,0.47561752734716833,19.3649907465126,3.3500061035155966,8.118432458204182,7.955003356933588,-5.539749979998362,21.449756693865538,1.2076266884676272,14.702380025399549,-7.199996948242216,66.66671376174777,-0.45555105992103506,6.747376668465968,8,-2.7750015258789062,-10.225006103515625,-7.150005340576172,-3.6250076293945312,-12.650009155273409,0,-0.048023811751809475,-1.341461417651043,232.75,-1.084212589003047,229.0500030517578,-2.3333236452414514,236.0,-0.048023811751809475
3466,2013-08-27,227.1499938964844,233.0500030517578,226.6499938964844,231.9499969482422,6792.0,-0.03463667254386171,-1.206898547521907,-1.5238060637767137,54.739084270501,69.86848418145591,6.230805457190115,-0.9374046923842059,7.347447406923635,8.702018549303034,18.101064163973714,8.650009155273409,8.418677344200091,-0.6150054931640341,-13.492164045801076,12.262153059473007,-7.053584769482541,5.8235737831544725,11.850006103515597,4.405283974650269,-60.74430719090318,6.438579276318516,8,5.675003051757784,-2.074996948242216,-4.11249542236331,4.525001525878878,-7.149993896484403,1,-0.01562838603723049,-1.1269818202956041,235.3000030517578,-1.341461417651043,232.75,-1.084212589003047,229.0500030517578,-0.01562838603723049
3467,2013-08-28,227.25,227.4499969482422,225.0,227.1499938964844,4766.0,0.00044026461018153995,8.79998779296875,-0.02083459165280611,55.90465814841204,67.57062373544257,5.992852417426207,-0.3836955532762545,6.4474606732727295,8.721276072535545,16.872145719607367,2.4499969482421875,8.592771464265923,-0.9424995422363338,-13.100118650829245,11.215119566356577,-7.021309096532775,5.1363100120601075,11.502999877929682,17.307692307692307,-47.626002878964485,6.078809554296449,8,4.75,-1.875,-4.962501525878906,4.424995422363281,-11.0,2,-0.018261799324463812,-1.206898547521907,227.1499938964844,-1.1269818202956041,235.3000030517578,-1.341461417651043,232.75,-0.018261799324463812
3468,2013-08-29,229.5500030517578,229.8500061035156,225.3500061035156,227.3999938964844,5773.0,0.010121025530287486,2.2727091136080575,21.498779371382085,56.330483169978,64.91625401842391,4.302020162944871,-1.932167128182357,3.389947773181774,6.454528755283263,15.431241932150948,4.5,8.678728557702641,0.8175033569335994,-10.504915960769807,12.139922674637006,-4.843706301918104,6.478713015785303,8.65287683105467,43.333362397693456,-20.30988660078168,5.661209658851702,8,2.4499969482421875,-4.075004577636719,-6.837505340576172,2.1249923706054688,-14.400009155273409,3,-0.03223702486122337,8.79998779296875,227.25,-1.206898547521907,227.1499938964844,-1.1269818202956041,235.3000030517578,-0.03223702486122337
3469,2013-08-30,224.9499969482422,229.8999938964844,224.9499969482422,229.8999938964844,2436.0,-0.02003923346704739,-1.0000000000000115,-2.3023143581045553,51.72413793103448,61.987578116244265,7.8196169666404955,3.21878513443545,7.137582908179525,11.038227084085122,13.901839022674956,4.949996948242216,7.9293632177501365,-4.027502441406256,-14.755308743768865,6.700303860956353,-9.391405592587546,1.3364007097750346,12.7247677392578,0.0,-61.233848954944136,5.363903151181304,8,6.974998474121094,0.5250015258789062,-0.9624977111816406,6.724998474121094,-12.349990844726591,4,-0.014003084859828374,2.2727091136080575,229.5500030517578,8.79998779296875,227.25,-1.206898547521907,227.1499938964844,-0.014003084859828374
3470,2013-09-02,225.0,226.75,224.0,224.0,4370.0,0.00022228518531308694,-4.5,-0.20202032656911195,48.90510623713783,58.77200430307806,6.54536717968935,3.4894541957477543,6.218215884828879,10.992000399073362,13.064308920114065,2.75,7.348475591440234,-4.067499542236334,-14.6199913873902,6.484992302917533,-9.343745464813253,1.2087463803405853,11.911278623144511,11.049720030821057,-47.82480070717686,5.276245922576926,9,6.0,1.0,-1.0125007629394531,6.674995422363281,-12.5,0,-0.020000000000000018,-1.0000000000000115,224.9499969482422,2.2727091136080575,229.5500030517578,8.79998779296875,227.25,-0.020000000000000018
3471,2013-09-03,221.6000061035156,225.0,221.6000061035156,224.0,7302.0,-0.015111083984375107,-1.8333354526149381,-2.3999938964844034,38.34255492489634,54.65394997226339,8.407436740030931,6.987814054064728,8.641444797597472,14.463059113891774,12.622182157715928,3.3999938964844034,5.625406467295846,-7.302494049072294,-18.226032213614133,3.6210441154695445,-12.7642631313432,-1.840724966801389,14.278370229777352,0.0,-52.199520579846244,5.461769082270917,9,8.199996948242216,4.974990844726591,2.3874931335449503,10.074989318847685,-8.600006103515597,1,0.004738211931629266,-4.5,225.0,-1.0000000000000115,224.9499969482422,2.2727091136080575,229.5500030517578,0.004738211931629266
3472,2013-09-04,226.3500061035156,227.6999969482422,222.0,222.0,5460.0,0.02143501746015808,-1.620684574964396,-1.8125071525755296,47.62931410112429,53.1279124138472,2.3966672833754785,2.661753691507556,2.999704835031906,9.881125202806857,11.829385170071777,6.099990844726591,4.1079392392575755,-2.7349945068359602,-13.339517476150434,7.869528462478513,-8.037255991493197,2.5672669778212764,8.10053320679961,57.22899983086579,6.722052613611098,5.302261484657232,9,2.199996948242216,2.0249938964844034,-2.225009918212862,5.324989318847685,-10.75,2,-0.028053925037720417,-1.8333354526149381,221.6000061035156,-4.5,225.0,-1.0000000000000115,224.9499969482422,-0.028053925037720417
3473,2013-09-05,225.0500030517578,226.8999938964844,225.0,226.1499938964844,2260.0,-0.005743331198158952,-2.1666645473850656,-0.2528711037526127,34.61047224284661,50.096529242293485,3.4303372750872825,4.4456536394365,3.356745565828845,11.354518084659873,10.885969606214168,1.8999938964844034,2.456151285378496,-4.197497558593739,-14.424885464563118,6.029890347375641,-9.311191511578414,0.916196394390937,8.115482937877431,41.56628942472448,-2.5694065051349497,5.113693952984689,9,3.5,3.3499984741210938,-2.087505340576172,6.624992370605469,-11.0,3,-0.039102434714181955,-1.620684574964396,226.3500061035156,-1.8333354526149381,221.6000061035156,-4.5,225.0,-0.039102434714181955
3474,2013-09-06,227.0,227.0,221.9499969482422,224.5500030517578,5372.0,0.008664727490777846,3.122456605818277,-2.227288490615709,37.560983960785656,47.30519944296848,0.6469627152669091,2.908625722052875,0.45088463063729023,9.515964841171353,10.067269010556576,5.0500030517578125,0.8761214635280794,-2.4150009155273438,-12.36228831713234,7.532286486077652,-7.388644616329827,2.55864278527514,5.008938001023267,88.52462296976509,47.86483163862954,4.9736437008024925,9,0.32500457763671875,1.4000015258789062,-4.012500762939453,4.674995422363281,-13.0,4,-0.052202670059540046,-2.1666645473850656,225.0500030517578,-1.620684574964396,226.3500061035156,-1.8333354526149381,221.6000061035156,-0.052202670059540046
3475,2013-09-09,230.0,230.3999938964844,227.0,227.0,2966.0,0.013215859030837107,-1.2666625976562689,1.2244913211636554,41.9612319073825,45.88543806928864,-3.5580746375303534,0.4681897634568486,-3.5285128378041293,6.677919095518973,9.258948779536677,3.3999938964844034,0.3294302673446339,0.24499893188476562,-9.262997139327382,9.752995003096913,-4.508999103721294,4.998996967490825,0.968044811272506,95.45460850747999,57.901325988713,4.75399803560607,9,-4.0,-0.9250030517578125,-6.950000762939453,1.6749954223632812,-20.649993896484403,0,-0.07565214737601911,3.122456605818277,227.0,-2.1666645473850656,225.0500030517578,-1.620684574964396,226.3500061035156,-0.07565214737601911
3476,2013-09-10,234.0,234.5500030517578,230.25,230.25,2819.0,0.017391304347825987,-1.2933349609375,1.25,47.86324869925395,44.99194813049329,-7.2462359962250105,-3.062704925388033,-8.29625496460929,2.880744495029603,9.220176721599755,4.5500030517578125,-0.4688824247933212,3.847499084472645,-5.673030889552933,13.368029058498223,-0.9127659025401442,8.607764071485434,-12.399993896484403,95.63489852910189,60.0915986905126,4.760264987012791,9,-5.924995422363281,-4.9250030517578125,-9.9375,-2.3250045776367188,-25.800003051757812,1,-0.09188034188034189,-1.2666625976562689,230.0,3.122456605818277,227.0,-2.1666645473850656,225.0500030517578,-0.09188034188034189
3477,2013-09-11,230.8999938964844,235.6499938964844,230.8999938964844,234.8500061035156,1782.0,-0.013247889331263196,-1.4050558585843325,-1.0533365885416515,52.153655019427895,44.5278561137655,-3.994046425078892,-0.06445172713270608,-6.015842509184466,6.090167968550787,9.798459212761145,4.75,-1.6576604029076805,0.8099929809570483,-8.671656606065199,10.291642567979295,-3.930831812554061,5.5508177744681575,-9.040987854003959,65.32845942998951,25.30142148124564,4.74082479351112,9,-2.2749938964844034,-1.824996948242216,-6.412490844726591,0.7750015258788778,-13.899993896484403,2,-0.07752271273124944,-1.2933349609375,234.0,-1.2666625976562689,230.0,3.122456605818277,227.0,-0.07752271273124944
3478,2013-09-12,228.8000030517578,231.4499969482422,227.5500030517578,231.4499969482422,4971.0,-0.009094806843815029,1.94339839926297,0.6708824574686809,45.22370627861021,43.805585930162806,-2.248036162414934,2.1662959223081657,-4.88313038129877,8.246961225223401,10.434883579937882,3.899993896484375,-1.9696329363594884,-1.3024978637695312,-10.776254977649302,8.17125925011024,-6.039376420709402,3.43438069317034,-6.389357495117196,50.00005568902348,9.880399481732667,4.7368785569398835,9,-0.1750030517578125,0.274993896484375,-4.200000762939453,2.8749923706054688,-14.100006103515625,3,-0.05769229358469974,-1.4050558585843325,230.8999938964844,-1.2933349609375,234.0,-1.2666625976562689,230.0,-0.05769229358469974
3479,2013-09-13,228.1499938964844,229.0500030517578,226.5500030517578,228.1499938964844,14976.0,-0.0028409490673231286,1.7777495210485255,-0.0,40.93789077654227,42.92033976787441,-1.2252163352631555,2.225516746026443,-4.894234109567407,8.917836986611263,10.342088334195049,2.5,-2.3785244670671375,-1.5050064086913721,-10.415844513038252,7.4058316956555075,-5.960425460864798,2.9504126434820535,-5.209774406250034,17.582334664147265,-18.387020314393244,4.455419052173434,9,0.4750061035155966,0.9250030517577841,-3.287490844726591,3.525001525878878,-13.449996948242216,4,-0.061801407941847186,1.94339839926297,228.8000030517578,-1.4050558585843325,230.8999938964844,-1.2933349609375,234.0,-0.061801407941847186
3480,2013-09-16,231.6499938964844,231.8999938964844,229.3500061035156,229.6000061035156,3396.0,0.01534078498195357,1.0,100.0,56.46551383945133,44.93400186949163,-4.115503078718348,-1.8040912263295183,-9.05893332948878,5.443300615165384,9.778051403352869,3.75,-2.924921641942717,2.2724937438965185,-5.96959743263443,10.514584920427467,-1.8485518443689557,6.393539332161993,-8.201383430000021,56.04391182087854,15.41758685700976,4.121045588265473,9,-2.849998474121122,-2.574996948242216,-7.48749542236331,0.02500152587887783,-14.649993896484403,0,-0.07619250749633744,1.7777495210485255,228.1499938964844,1.94339839926297,228.8000030517578,-1.4050558585843325,230.8999938964844,-0.07619250749633744
3481,2013-09-17,228.6000061035156,231.4499969482422,227.9499969482422,231.0,1455.0,-0.013166362500884543,1.1212199678177077,-1.1707357013129893,51.788087554325294,45.39608780873618,0.0356004018728413,0.6117501573944253,-6.735686002653807,8.537999509038912,9.487152779238272,3.699996948242216,-2.9485656128786104,-0.35499420166019036,-7.765433380462952,7.055444977142571,-4.060213791061585,3.3502253877412045,-4.663340299831219,22.52752872763331,-20.178956829591463,3.7052195894013846,9,0.19998931884768467,1.699996948242216,-5.36250686645505,3.0749893188476847,-12.350006103515597,1,-0.08420822172368247,1.0,231.6499938964844,1.7777495210485255,228.1499938964844,1.94339839926297,228.8000030517578,-0.08420822172368247
3482,2013-09-18,229.1000061035156,229.3999938964844,226.6999969482422,228.3000030517578,3900.0,0.002187226538277409,2.857197353649515,-0.33333545261496583,49.374134928453415,47.036494773803604,-0.03720131467056831,-0.4550134827227055,-6.625667033313476,8.018211619408504,9.259454993934606,2.699996948242216,-2.767328243075383,0.4900054931640341,-6.140909377443251,7.120920363771319,-2.8254519421396083,3.8054629284676764,-4.6948071761192125,47.663690009325634,4.828447530218604,3.3154574353036486,9,-0.30001068115231533,1.199996948242216,-4.8375053405761435,2.5749893188476847,-13.950012207031193,2,-0.09122657616093666,1.1212199678177077,228.6000061035156,1.0,231.6499938964844,1.7777495210485255,228.1499938964844,-0.09122657616093666
3483,2013-09-19,224.9499969482422,230.75,224.5500030517578,230.3500061035156,5769.0,-0.018114400020566968,1.0,-6.749985694940028,49.99999999999999,48.41860766704965,4.5786210607844,3.5543159635169275,-1.9641489557455998,12.188766894757975,9.499399732266097,6.1999969482421875,-1.7905522703194663,-3.455003356933588,-10.2793317296194,3.3693250157522243,-6.8671675432765085,-0.04283917059066766,10.699996948242216,5.442100608483877,-41.04301256200943,3.4121641863429106,9,5.150001525878906,5.350006103515625,-3.7999954223632812,6.724998474121094,-8.949996948242188,3,-0.03534117384349811,2.857197353649515,229.1000061035156,1.1212199678177077,228.6000061035156,1.0,231.6499938964844,-0.03534117384349811
3484,2013-09-20,222.1499938964844,225.0500030517578,221.25,222.3500061035156,8023.0,-0.012447224226466713,-2.8000030517578125,0.03703923480127253,46.274501825469805,48.897859880170465,7.396077770293147,5.8177551662979,1.0513506147807163,15.002822916760465,9.940857672123876,3.8000030517578125,-1.7133200101939394,-5.725006103515597,-12.771356418420055,1.3213442113888618,-9.24818126096784,-2.201830946063353,13.278000183105462,8.450651758415507,-40.76047516253195,3.5231751574522336,9,6.300003051757784,7.975006103515597,0.08750534057614345,9.525001525878878,-5.899993896484403,4,-0.033535886351244715,1.0,224.9499969482422,2.857197353649515,229.1000061035156,1.1212199678177077,228.6000061035156,-0.033535886351244715
3485,2013-09-23,224.0,224.3000030517578,221.1999969482422,222.1999969482422,4792.0,0.008327734208165793,1.5833285649799411,-8.999465974979671,53.26974536540427,49.49858173196495,5.146697371318112,3.2441017853072935,-0.4637288915941724,13.16020642984904,10.69335269354596,3.100006103515625,-0.8587427795289955,-3.309999847412115,-9.623610072358218,3.003610377533988,-6.466804959885167,-0.15319473493906344,10.860874316406267,27.31710294397866,-26.957337790740183,3.1568051124730547,9,4.424995422363281,6.099998474121094,0.7125015258789062,7.674995422363281,-4.5,0,-0.04151787076677593,-2.8000030517578125,222.1499938964844,1.0,224.9499969482422,2.857197353649515,229.1000061035156,-0.04151787076677593
3486,2013-09-24,223.6000061035156,225.3500061035156,221.8999938964844,223.5,2812.0,-0.0017856870378768486,-1.0909048874092586,0.05555885220190851,45.74961440316213,48.78702166349097,4.376552309752839,3.5463250252604723,0.3363134385706985,13.505462211081124,10.516328457397893,3.450012207031193,-0.23732942529301226,-3.5324943542480867,-10.060995155044424,2.9960064465482503,-6.796744754646255,-0.26824395384991817,10.441215570800836,25.130977888343747,-27.581283080647335,3.2642504003981663,9,2.9499893188476847,6.449989318847685,3.3374938964844034,8.074989318847685,2.3999938964844034,1,-0.02951702112414134,1.5833285649799411,224.0,-2.8000030517578125,222.1499938964844,1.0,224.9499969482422,-0.02951702112414134
3487,2013-09-25,223.1000061035156,225.0,222.3999938964844,223.6000061035156,3726.0,-0.002236135896027336,-1.736813363315264,-4.999694842845486,46.909672330232034,48.974351224782275,4.083155819633561,3.9204818560812953,1.0824458465611144,13.861836564943161,10.08913545115212,2.6000061035155966,-0.04220074775309968,-3.824994659423851,-10.597032601324372,2.9470432824766704,-7.2110136303741115,-0.43897568847359025,10.170742087236391,19.89537746716935,-32.8129012151996,3.386018970950266,9,3.4499893188476847,6.499992370605497,3.8374938964844034,8.574989318847685,6.899993896484403,2,-0.03070374682256749,-1.0909048874092586,223.6000061035156,1.5833285649799411,224.0,-2.8000030517578125,222.1499938964844,-0.03070374682256749
3488,2013-09-26,222.1499938964844,223.8500061035156,220.1499938964844,223.5,5002.0,-0.004258234787274717,2.6097357647934945,2.700012207031193,42.06218789426842,49.09927312675185,4.4596422929149355,4.519390107218129,2.1775241849389033,14.696368413732813,10.2532590791996,3.700012207031193,-0.5271103461885502,-4.405006408691378,-11.378783030241152,2.5687702128583965,-7.891894719466279,-0.9181180979164765,10.39650921971699,38.46144817305815,-9.314933347300354,3.486888310774893,9,3.875,6.925003051757784,4.787506103515597,9.525001525878878,12.850006103515597,3,-0.03151024169400518,-1.736813363315264,223.1000061035156,-1.0909048874092586,223.6000061035156,1.5833285649799411,224.0,-0.03151024169400518
3489,2013-09-27,221.8000030517578,223.75,221.75,222.8000030517578,3382.0,-0.0015754708725748134,-2.6363434595644333,0.7407373917761306,35.304669789521725,46.748068232315234,4.262398173383332,4.871031713587286,2.687624146743417,14.90851081138581,10.363312826767142,2.0,-1.0951651113271623,-4.597497558593744,-11.860196082325217,2.6652009651377284,-8.228846820459466,-0.9661482967280222,9.754779326866213,31.730870805309845,-9.600845518572218,3.631349261865735,9,3.9999923706054688,6.099990844726591,5.274993896484375,9.874992370605469,15.0,4,-0.026149697799617955,2.6097357647934945,222.1499938964844,-1.736813363315264,223.1000061035156,-1.0909048874092586,223.6000061035156,-0.026149697799617955
3490,2013-09-30,220.5,222.1000061035156,217.3999938964844,220.0,5024.0,-0.005861149837110058,1.5405387571963594,-0.5,23.21429868944014,43.57320280288355,4.262715552533422,6.130957805946537,4.216526072439763,16.045739348360513,10.578108115958862,4.700012207031193,-1.2278299276886457,-5.6725006103515625,-13.382538595984897,2.0375373752817723,-9.52751960316823,-1.8174816175348951,10.142399300052858,38.99372759168686,4.343827727544223,3.8550189928166745,9,3.5749969482421875,6.024993896484403,7.8125,11.174995422363281,22.050003051757812,0,-0.019274376417233507,-2.6363434595644333,221.8000030517578,2.6097357647934945,222.1499938964844,-1.736813363315264,223.1000061035156,-0.019274376417233507
3491,2013-10-01,222.6499938964844,223.8999938964844,221.1000061035156,221.3999938964844,2924.0,0.009750539213081222,-2.0270537776310205,2.5,32.98969072164948,41.75270900212756,1.3186206550480222,4.283264846588452,2.4524732556968445,13.740627146675735,10.264092995219984,3.3999938964844034,-1.0896848047063088,-3.575006103515591,-11.167349630218808,4.017337423187627,-7.371177866867214,0.2211656598360321,6.668164863211615,69.07889189156657,36.72709245787074,3.796171763351609,10,1.425003051757784,3.875,6.1500053405761435,9.025001525878878,17.850006103515597,1,-0.014147738526096298,1.5405387571963594,220.5,-2.6363434595644333,221.8000030517578,2.6097357647934945,222.1499938964844,-0.014147738526096298
3492,2013-10-02,220.0,222.1999969482422,219.1000061035156,222.1999969482422,4044.0,-0.0119020613928984,1.8181774044764059,-1.75999755859375,32.25806054662144,39.781382396196605,2.8407671012914193,6.780795121111765,5.362411091194986,16.192970825646512,10.620363094328095,3.549987792968807,-2.0562731869572417,-5.907499694824224,-13.992916725748927,2.177917336100478,-9.950208210286576,-1.8647911793618732,8.12634227337486,40.000093900239946,9.472519484692214,4.042708515462348,10,1.375,6.524993896484403,8.949996948242188,11.674995422363281,16.399993896484403,2,0.027272727272727337,-2.0270537776310205,222.6499938964844,1.5405387571963594,220.5,-2.6363434595644333,221.8000030517578,0.027272727272727337
3493,2013-10-04,216.25,218.3999938964844,216.25,218.0,2654.0,-0.017045454545454586,-1.457135881696461,0.795455648880905,28.673841398252264,37.82575345983909,5.841150412242513,10.369360422368942,9.276110827127496,19.731088343717204,11.144694645914058,3.75,-2.7783377161055682,-9.21749954223634,-18.384790915786652,-0.05020816868602651,-13.801145229011496,-4.633853855461183,10.803707435685823,0.0,-30.836354725006597,4.583645686775158,10,4.5500030517578125,9.699996948242188,12.4375,15.424995422363281,20.949996948242188,4,0.06358381502890165,1.8181774044764059,220.0,-2.0270537776310205,222.6499938964844,1.5405387571963594,220.5,0.06358381502890165
3494,2013-10-07,215.1499938964844,216.1999969482422,213.1999969482422,216.0,6767.0,-0.005086733426661771,3.8,0.48571777343748374,17.647058823529406,33.86767717740856,6.530540713747627,11.105457493020737,10.685151753140957,20.605874217325038,11.338791165537696,3.0500030517578125,-3.5393386821109516,-9.725005340576132,-19.946423315339445,0.4964126341871804,-14.835714327957788,-4.614296353194476,10.607268646919124,18.224275742083826,-9.034217784857674,5.110708987381658,10,4.125007629394503,9.275001525878878,13.587505340576143,16.525001525878878,23.350006103515597,0,0.09226124409311431,-1.457135881696461,216.25,1.8181774044764059,220.0,-2.0270537776310205,222.6499938964844,0.09226124409311431
3495,2013-10-08,212.6000061035156,216.0500030517578,212.6000061035156,215.1000061035156,4382.0,-0.011852139741150514,-1.7599975585937728,2.9411553513087547,18.0,30.78438668816832,8.150492231250013,12.948942618784457,13.427424649915906,22.884786329084278,12.294076337218035,3.449996948242216,-4.159436474533379,-11.404993438720737,-22.69578535490237,-0.11420152253910487,-17.05038939681154,-5.759597480629935,11.399239256565352,0.0,-26.70618776451404,5.64539595809081,10,6.199996948242216,11.524993896484403,16.09999084472659,19.074989318847685,20.399993896484403,1,0.11382876883107507,3.8,215.1499938964844,-1.457135881696461,216.25,1.8181774044764059,220.0,0.11382876883107507
3496,2013-10-09,212.5,215.0,211.5500030517578,215.0,5840.0,-0.0004703955815829053,1.75999755859375,1.0,16.260158567311734,27.378885158954958,7.275472721552774,11.969308360615855,13.604850064629545,22.68483591514999,13.997096153931945,3.4499969482421875,-4.450231801580799,-10.429999542236317,-21.807649796966786,0.947650712494152,-16.118824669601537,-4.741174414871097,9.67536707903048,8.920164250570952,-14.509827519616532,5.688825127365233,10,5.224998474121094,11.099998474121094,16.0,19.17499542236328,20.850006103515597,2,0.14141177906709568,-1.7599975585937728,212.6000061035156,3.8,215.1499938964844,-1.457135881696461,216.25,0.14141177906709568
3497,2013-10-10,213.0,214.5,211.4499969482422,214.5,7478.0,0.0023529411764706687,3.0666707356770835,0.6,21.479716732739547,25.091943918785084,5.80229405072393,10.603156654577191,13.191287632435149,21.925457689830125,15.601571369586528,3.0500030517578125,-5.249885573221178,-9.03499984741211,-20.58767542807726,2.517675733253043,-14.811337637744685,-3.2586620570795333,7.26280155412141,22.302211976507948,-3.262547381839532,5.7763377903325805,10,4.674995422363281,10.549995422363281,15.1875,18.67499542236328,20.199996948242188,3,0.12910798122065725,1.75999755859375,212.5,-1.7599975585937728,212.6000061035156,3.8,215.1499938964844,0.12910798122065725
3498,2013-10-11,215.6000061035156,215.8000030517578,211.8500061035156,213.5500030517578,7433.0,0.012206601424955776,2.2244913211636788,-1.3666687011718561,34.216896884412506,24.971080262661836,2.4311216918991363,7.339853455993023,10.708101555772089,19.0849460163478,17.076123428397082,3.949996948242216,-5.704018092419432,-5.774993896484403,-17.207978194005364,5.657990401036557,-11.49148604524487,-0.05850174772393757,2.90023452942998,87.36861379522966,57.17540791091277,5.716492148760475,10,2.0749893188476847,7.949989318847685,12.86249542236331,16.074989318847685,19.25,4,0.09647489426777733,3.0666707356770835,213.0,1.75999755859375,212.5,-1.7599975585937728,212.6000061035156,0.09647489426777733
3499,2013-10-14,214.0500030517578,215.0,212.3500061035156,214.8999938964844,4624.0,-0.007189253283293451,4.0475927513697085,-0.4146290631117659,25.672375469235817,25.244199904861357,3.0912558302284197,8.199765141839436,12.317412643577399,20.37899685878014,18.457429583577927,3.25,-6.267740526867755,-6.619997406005865,-18.03284259906289,4.7928477870511585,-12.326420002534377,-0.9135748094773533,3.0401888442470977,56.521796819541834,24.892204843130816,5.706422596528515,10,3.6249923706054688,9.499992370605469,14.424999237060547,16.349998474121094,22.300003051757784,0,0.10815227080789458,2.2244913211636788,215.6000061035156,3.0666707356770835,213.0,1.75999755859375,212.5,0.10815227080789458
3500,2013-10-15,214.0,216.1499938964844,214.0,214.5,3800.0,-0.0002336045365330941,-7.599975585937614,0.5882416300152393,26.11939505372463,24.48083371953637,2.3716779381500146,7.230382277813959,12.325816240081338,20.16377145285199,20.274571705779227,2.1499938964844034,-6.641174844624857,-5.787500762939459,-16.321200608954285,4.746199083075368,-11.054350685946872,-0.5206508399320455,-2.5500030517578125,54.255419308548824,20.903104019402534,5.266849923007407,10,2.8249969482421875,9.549995422363281,13.862503051757812,16.400001525878906,18.0,1,0.11448598130841114,4.0475927513697085,214.0500030517578,2.2244913211636788,215.6000061035156,3.0666707356770835,213.0,0.11448598130841114
3501,2013-10-16,209.3500061035156,214.6999969482422,207.3500061035156,213.75,12931.0,-0.02172894344151588,1.3333349480231442,8.799987792968807,21.64948453608247,23.302103051698708,5.5168196099141085,10.924368373158956,16.82451528783102,24.506829390759748,22.328336532604187,7.349990844726591,-6.952054743192377,-9.474994659423857,-20.135372588006476,1.1853832691587627,-14.805183623715152,-4.144805695132561,6.799987792968807,22.727304253739998,-11.817998293378981,5.330188964291306,10,3.5249938964844034,12.149993896484403,18.187492370605497,21.04999542236331,20.899993896484403,2,0.11296868023395423,-7.599975585937614,214.0,4.0475927513697085,214.0500030517578,2.2244913211636788,215.6000061035156,0.11296868023395423
3502,2013-10-17,208.1999969482422,214.0,205.3999938964844,211.1499938964844,8283.0,-0.005493236788848166,-1.0116966161193501,0.6704547819030532,21.472395318141082,22.5019423761308,5.383058908428836,10.991878347905299,17.87767034351026,25.36165501407845,24.35087177170981,8.600006103515597,-6.921565638778333,-9.580003356933588,-20.095974425390352,0.9359677115231761,-14.837988891161984,-4.322017822705192,7.949996948242216,26.04654001635148,-7.67278439519248,5.2579855342283865,10,2.5999984741210938,12.324996948242216,20.375003814697266,22.20000457763672,25.600006103515625,3,0.1207973560226594,1.3333349480231442,209.3500061035156,-7.599975585937614,214.0,4.0475927513697085,214.0500030517578,0.1207973560226594
3503,2013-10-18,217.0,219.3000030517578,210.3500061035156,212.0,15313.0,0.04226706618994558,-1.1566289424724343,-1.6949170076190412,42.70516456529855,25.28617634743848,-3.6871073028816,1.650358235821244,9.11008700697144,16.31065147011367,25.590491745636097,11.100006103515625,-7.219477802368658,-0.38250045776368324,-10.343701523853554,9.578700608326187,-5.3631009908086185,4.598100075281252,-11.600006103515597,83.45322635355795,47.43831002626966,4.980600533044942,10,-4.650001525878906,1.6499938964844034,11.849998474121094,13.375007629394531,19.5,4,0.07465436381678425,-1.0116966161193501,208.1999969482422,1.3333349480231442,209.3500061035156,-7.599975585937614,214.0,0.07465436381678425
3504,2013-10-21,214.6999969482422,219.4499969482422,214.6999969482422,219.1499938964844,6157.0,-0.010599092404413923,-1.1348329247175408,-0.8899993896484432,41.44542553780465,27.891223629416775,-1.6289506767930675,3.545382478220631,11.356812102949249,18.322175669320075,26.343518916067964,4.75,-7.39366666972802,-2.3100036621093807,-12.075819017505097,7.455811693286336,-7.192911339807239,2.5729040155884775,-9.300003051757784,66.19217816179953,29.291904665430962,4.882907677697864,10,-2.2750015258789062,3.949996948242216,14.150001525878906,15.675010681152344,24.100006103515625,0,0.09385193032923511,-1.1566289424724343,217.0,-1.0116966161193501,208.1999969482422,1.3333349480231442,209.3500061035156,0.09385193032923511
3505,2013-10-22,214.6999969482422,218.3000030517578,213.6999969482422,215.1000061035156,11511.0,0.0,-2.8333237966265488,0.0898897594595915,37.48032578340021,30.249019986759937,-1.4524848317537362,2.964939917328877,11.316942637247735,18.040348509170315,27.18308389339903,4.600006103515625,-7.120829848775372,-1.84500350952149,-11.080683554616996,7.390676535574016,-6.462843532069257,2.7728365130262773,-8.738002929687468,66.19217816179953,31.98412196176207,4.617840022547759,10,-2.2750015258789062,3.949996948242216,14.150001525878906,15.675010681152344,20.300003051757812,1,0.1008384232091657,-1.1348329247175408,214.6999969482422,-1.1566289424724343,217.0,-1.0116966161193501,208.1999969482422,0.1008384232091657
3506,2013-10-23,217.0,217.5,215.0500030517578,215.6999969482422,3712.0,0.010712636629949701,1.1304293021435252,-3.2499332443259985,45.222933650560385,32.88715519985114,-3.4051191603608686,0.1529715989291276,8.911096062287413,15.451467576762127,28.308642712793308,2.8000030517578125,-6.415938262890876,0.7849998474121094,-7.8407925512338466,9.410792246058065,-3.5278963519108686,5.097896046735087,-10.498485864257788,82.56230308835649,47.059171469746914,4.3128961993229735,10,-4.575004577636719,1.4249954223632812,11.937496185302734,11.400001525878906,18.0,2,0.06912442396313367,-2.8333237966265488,214.6999969482422,-1.1348329247175408,214.6999969482422,-1.1566289424724343,217.0,0.06912442396313367
3507,2013-10-24,216.25,218.0,216.25,217.0,1959.0,-0.003456221198156695,-3.6666666666666665,-0.576921722595866,50.0,34.64083332380531,-2.397776910322989,0.3831162836025612,9.347704185838154,15.922859698450594,29.444507414486733,1.75,-5.532820088461676,0.37750015258788494,-7.618185365051005,8.373185670226775,-3.62034260623156,4.37534291140733,-9.230546551757783,64.83516299253671,23.814962788773613,3.997842758819445,10,-3.8250045776367188,1.8249969482421875,13.299999237060547,8.5,19.649993896484403,3,0.06473988439306355,1.1304293021435252,217.0,-2.8333237966265488,214.6999969482422,-1.1348329247175408,214.6999969482422,0.06473988439306355
3508,2013-10-25,215.1499938964844,216.9499969482422,215.0,215.9499969482422,1743.0,-0.005086733426661771,-2.5454785057359652,1.0666707356770455,50.0,37.343902716112446,-1.5291215224892483,0.9821674030859242,10.231131005083597,16.72066262322366,30.317558780129627,1.9499969482421875,-4.582751392271973,-0.3725059509277173,-7.804120793840326,7.059108891984891,-4.088313372384022,3.343301470528587,-7.6333187082422,25.217338230299408,-17.914477482354524,3.715807421456305,10,-2.724998474121122,2.925003051757784,14.400005340576143,9.475006103515597,19.550003051757784,4,0.08668375405228468,-3.6666666666666665,216.25,1.1304293021435252,217.0,-2.8333237966265488,214.6999969482422,0.08668375405228468
3509,2013-10-28,216.0,217.0,214.5,216.0,4639.0,0.00395076052813903,1.5,-0.0,56.367019580366915,40.70474988573936,-2.317099394972928,-0.34218359468241033,8.894323043033523,15.520829800137733,31.267674889735275,2.5,-3.892956167788725,0.7675003051757869,-6.060865134105711,7.595865744457285,-2.6466824144649763,4.18168302481655,-8.005991941357792,50.0,1.353959035512318,3.4141827196407544,10,-3.5750045776367188,-0.625,14.200000762939453,3.9000015258789062,12.75,0,0.09490740740740744,-2.5454785057359652,215.1499938964844,-3.6666666666666665,216.25,1.1304293021435252,217.0,0.09490740740740744
3510,2013-10-29,216.25,217.1999969482422,215.3000030517578,215.6999969482422,2405.0,0.0011574074074074403,-1.814824861822251,100.0,56.98323069893686,44.63072168161208,-2.474603722894898,-0.97699953672128,8.147165909599664,14.843859758153883,31.52581133120971,1.899993896484375,-3.705758530804843,1.2300003051757926,-5.158506671786142,7.6185072821377275,-1.9642531833051748,4.42425379365676,-7.797752385773805,50.0,-3.519447958018361,3.1942534884809684,10,-3.8250045776367188,-0.875,13.037498474121094,5.150001525878906,11.850006103515597,1,0.10427747075957372,1.5,216.0,-2.5454785057359652,215.1499938964844,-3.6666666666666665,216.25,0.10427747075957372
3511,2013-10-30,219.5,221.3500061035156,216.0,216.0,9024.0,0.015028901734104094,-2.057146344866055,6.363601054237758,60.97971614563469,49.02042399577804,-4.619170515589957,-4.7169284797740545,4.432359248400957,11.222169901396,31.83283983565025,5.350006103515597,-3.094384779517952,4.637499999999989,-1.078945707723193,10.35394570772317,1.779277146138412,7.495722853861565,-10.607842412413163,72.99263569172403,14.883119664292792,2.85822285386159,10,-3.6499938964844034,-4.125,9.762496948242188,2.75,13.800003051757812,2,0.07061503416856496,-1.814824861822251,216.25,1.5,216.0,-2.5454785057359652,215.1499938964844,0.07061503416856496
3512,2013-10-31,226.0,228.5,218.6499938964844,218.6499938964844,6830.0,0.029612756264236983,-1.680271543939061,2.100001743861599,65.52236480952956,51.555668467359254,-9.307492242144406,-11.325015437957717,-2.432650235819125,4.374923372015019,31.616157251478917,9.850006103515597,-2.2945885749604713,10.837500000000006,3.5672387324960937,18.107761267503918,7.2023693662480355,14.472630633751976,-16.36037150145745,82.14285714285714,26.58873991394013,3.635130633751956,10,-4.900001525878906,-9.050003051757812,2.2999954223632812,-1.1999969482421875,6.75,3,0.03982300884955747,-2.057146344866055,219.5,-1.814824861822251,216.25,1.5,216.0,0.03982300884955747
3513,2013-11-01,230.0,231.0500030517578,223.9499969482422,226.6499938964844,11510.0,0.017699115044247815,1.6055009911191247,0.45578276484875957,72.18356712440173,54.971017532536706,-12.593898813082092,-15.011742534923115,-6.534651622162102,0.04820973831175479,31.128425963667656,7.100006103515625,-0.691647391905235,14.150000000000006,4.302906442541229,23.997093557458783,9.226453221270617,19.073546778729394,-18.851541781340842,93.65557185413154,36.64487137465342,4.923546778729385,11,-7.625,-11.775001525878906,-1.9250030517578125,-5.1999969482421875,6.75,4,0.025652147376019174,-1.680271543939061,226.0,-2.057146344866055,219.5,-1.814824861822251,216.25,0.025652147376019174
3514,2013-11-04,235.0,236.5500030517578,229.5,230.0,9448.0,0.021739130434782705,-1.3500010172526042,1.492534594116963,75.67235631377726,59.21457648035637,-16.105148132466525,-19.445354389705244,-11.699935828967341,-5.249552619632993,30.5117236485364,7.0500030517578125,1.2928332839701682,18.157499694824224,5.12219299095301,31.19280639869544,11.639846342888632,24.675153046759817,-21.86138729803099,92.70586799172794,33.8865096140383,6.5176533519356,11,-9.474998474121094,-14.025001525878906,-7.450004577636719,-10.199996948242188,0.25,0,-0.00127660873088431,1.6055009911191247,230.0,-1.680271543939061,226.0,-2.057146344866055,219.5,-0.00127660873088431
3515,2013-11-05,236.8000030517578,240.8999938964844,235.0,235.0,11078.0,0.00765958745428863,-5.555537659475299,0.3600006103515625,86.07092343062202,63.753242011474335,-16.137635015895427,-20.384521037377198,-13.729921494283246,-7.356639596555482,29.9902628306563,5.899993896484403,2.2335888379269875,18.747502899169916,3.1328170633569243,34.36218873498291,10.940159981263434,26.554845817076398,-20.852023507814152,83.53416927822836,19.31705749490189,7.807342917906493,11,-9.100006103515625,-13.650009155273409,-9.950008392333984,-11.725006103515625,-3.3000030517578125,1,-0.03399494488181365,-1.3500010172526042,235.0,1.6055009911191247,230.0,-1.680271543939061,226.0,-0.03399494488181365
3516,2013-11-06,242.5500030517578,252.9499969482422,240.1000061035156,241.0,16873.0,0.024282094281659283,-6.67165729121581,0.8611113465858518,90.26962068067402,68.227644309327,-19.98372967645733,-25.052263052512473,-19.385090996651684,-13.415339426333048,29.733537168893985,16.149993896484375,3.667619079060529,22.99500274658203,4.175725275705645,41.81428021745842,13.585364011143838,32.404641482020224,-23.108741498458443,69.67932078375894,0.6077031089897389,9.409638735438191,11,-8.825004577636719,-13.375007629394531,-17.25000762939453,-17.475006103515625,-13.400009155273409,2,-0.059575331958081734,-5.555537659475299,236.8000030517578,-1.3500010172526042,235.0,1.6055009911191247,230.0,-0.059575331958081734
3517,2013-11-07,240.5,244.25,240.1999969482422,244.25,5499.0,-0.008451878070355523,1.1600016276041667,-2.419350075309359,82.72978275579499,71.86428683774866,-15.792909940341502,-21.962419153534398,-17.26534745127259,-11.739387518392476,29.449419924452513,4.0500030517578125,5.340314053583825,19.56999969482422,-1.154748819746942,40.29474820939538,9.207625437538638,29.9323739521098,-15.697340783509787,57.068976040544186,-9.762796429590097,10.362374257285586,11,-6.775001525878906,-11.325004577636719,-15.200004577636719,-15.425003051757812,-11.5,3,-0.029937617248408266,-6.67165729121581,242.5500030517578,-5.555537659475299,236.8000030517578,-1.3500010172526042,235.0,-0.029937617248408266
3518,2013-11-08,236.3999938964844,240.8500061035156,236.0,240.1499938964844,7937.0,-0.01704784242626023,-1.1318765342669335,1.0,78.7798158342404,74.35459753262349,-9.344243206711354,-17.101009771216837,-13.215952702280987,-8.025103942898653,29.232089073160523,4.850006103515597,6.579778001465456,14.429994201660179,-7.234806712697406,36.094795116017764,3.597593744481401,25.262394658838957,-7.093760642913878,29.4242848377071,-35.93978520701287,10.832400457178789,11,-2.2749938964844034,-7.224998474121122,-12.449996948242216,-11.324996948242216,-6.649993896484403,4,-0.01543990689814767,1.1600016276041667,240.5,-6.67165729121581,242.5500030517578,-5.555537659475299,236.8000030517578,-0.01543990689814767
3519,2013-11-11,237.1999969482422,237.6499938964844,228.5,229.0500030517578,5404.0,0.003384107751323029,1.0221008261675877,-2.173331705729167,79.2207560585272,76.82543368368908,-7.622348895526244,-16.94660984750419,-13.910019865877928,-9.222867242952645,28.519773699856188,9.149993896484403,7.843539212988418,14.072497558593739,-8.27361927007118,36.41861438725866,2.8994391442612653,25.245555972926212,15.75,35.58281404557667,-28.450600045256834,11.173058414332463,11,-2.7249984741210938,-8.025001525878906,-13.824996948242188,-11.824996948242188,-1.9499969482421875,0,-0.0018971203795604685,-1.1318765342669335,236.3999938964844,1.1600016276041667,240.5,-6.67165729121581,242.5500030517578,-0.0018971203795604685
3520,2013-11-12,238.5,238.8999938964844,235.9499969482422,236.5,3479.0,0.005480620018901039,1.1071498637601955,0.2453989567848303,78.66664333769269,78.79064781613998,-6.072908060390432,-17.198815870812354,-15.088408706342449,-10.917109229281152,28.18627507173956,2.949996948242216,9.378699214958743,14.147500610351557,-8.770648861094571,37.065650081797685,2.688425874628507,25.606575346074607,13.96099700927735,40.89980060598307,-19.931027058309432,11.459074735723059,11,-2.7000045776367188,-9.325004577636719,-16.650001525878906,-13.025001525878906,-3.5,1,-0.013626834381551323,1.0221008261675877,237.1999969482422,-1.1318765342669335,236.3999938964844,1.1600016276041667,240.5,-0.013626834381551323
3521,2013-11-13,233.0,238.1999969482422,232.6000061035156,237.6999969482422,4513.0,-0.023060796645702264,-1.0363659567148462,-2.3499984741210938,69.82247088914079,79.26843738054123,1.7248371319360274,-10.367730982337406,-9.418588819019703,-5.872081672675904,26.65506242843171,5.899993896484403,10.671025278952925,7.465000915527355,-14.619219855822735,29.549221686877445,-3.5771094701476898,18.5071113012024,18.981777069091805,28.57142857142857,-30.441198984525435,11.042110385675041,11,5.4499969482421875,-3.8250045776367188,-11.537498474121094,-7.525001525878906,5.3000030517578125,2,0.0021459227467810482,1.1071498637601955,238.5,1.0221008261675877,237.1999969482422,-1.1318765342669335,236.3999938964844,0.0021459227467810482
3522,2013-11-14,233.3500061035156,235.0,232.8999938964844,233.0500030517578,4953.0,0.0015021721180927816,-5.999771126313413,-0.06383047798998807,71.92770942580667,79.24000874736399,2.8240517141568375,-9.209109765318914,-9.744336740729608,-6.654895035666158,24.80069409195244,2.1000061035155966,12.09267866151896,6.5575065612792685,-14.194572453088995,27.30958557564753,-3.8185329459048774,16.933546068463414,18.16213542419436,39.271285073575605,-23.02413404939235,10.376039507184132,11,7.374992370605497,-4.175010681152315,-12.687507629394503,-8.07500457763669,0.25,3,-0.01799876621887908,-1.0363659567148462,233.0,1.1071498637601955,238.5,1.0221008261675877,237.1999969482422,-0.01799876621887908
3523,2013-11-15,233.1999969482422,235.9499969482422,232.9499969482422,233.9499969482422,3827.0,-0.0006428504450386452,-3.8,-2.4999745689438306,71.07841028980087,78.7295703002555,3.884179050769319,-8.203823470815962,-9.529402976170786,-6.951741117453565,24.362149230024173,3.0,13.253378280071587,5.597497558593744,-14.806953462047943,26.00194857923543,-4.604727951727114,15.799723068914602,17.851901748913576,45.19230487078427,-17.887642736258996,10.202225510320847,11,7.525001525878906,-4.025001525878906,-12.587501525878906,-7.974998474121094,5.3000030517578125,4,-0.018010278744447716,-5.999771126313413,233.3500061035156,-1.0363659567148462,233.0,1.1071498637601955,238.5,-0.018010278744447716
3524,2013-11-18,234.8500061035156,235.0,231.0,233.8999938964844,3218.0,0.007075511050026462,5.4,-1.2666829427082575,72.03789961173295,77.17034543149006,2.470449943481242,-8.713593664174624,-11.156839514576234,-9.05153092402881,23.81771077851635,4.0,13.841392923656997,6.240006256103499,-13.459704363061803,25.9397168752688,-3.6098490534791665,16.089861565686164,15.750854619697066,48.73429212684452,-15.339229916795759,9.849855309582653,11,5.874992370605497,-5.675010681152315,-14.237510681152315,-9.625007629394503,7.149993896484403,0,-0.021716014353721835,-3.8,233.1999969482422,-5.999771126313413,233.3500061035156,-1.0363659567148462,233.0,-0.021716014353721835
3525,2013-11-19,236.3500061035156,236.3500061035156,233.3000030517578,234.8999938964844,2563.0,0.006387055401390285,3.2068653449510873,1.526309026662415,70.8281684870314,75.01018407664087,1.0056610912703547,-8.968274187062462,-12.713085131490232,-11.01631618389186,23.15776608127125,3.050003051757784,13.88944134703786,6.657505798339827,-12.184534062974706,25.49954565965436,-2.7635141323174253,16.07852572899708,13.808837405232822,74.30567182145474,10.891073012807226,9.42101993065726,11,0.02499389648440342,-7.175010681152315,-15.737510681152315,-11.125007629394503,4.75,1,-0.0046541403643282075,5.4,234.8500061035156,-3.8,233.1999969482422,-5.999771126313413,233.3500061035156,-0.0046541403643282075
3526,2013-11-20,232.0,236.3500061035156,232.0,236.3500061035156,4714.0,-0.01840493332422588,1.000000000000013,-2.9999789535716768,57.832888186286105,72.24386245780656,4.136799074827536,-3.6226205420869917,-8.599983443041594,-7.069297900122422,22.37903517935041,4.350006103515597,13.155036302979909,1.5574996948242301,-16.327111184733695,19.442110574382156,-7.384805744954718,10.499805134603179,17.725666638573443,18.691567460883455,-40.60443122493016,8.942305439778957,11,2.6750030517578125,-2.8250045776367188,-11.812503814697266,-6.775001525878906,11.449996948242188,2,0.012931034482758674,3.2068653449510873,236.3500061035156,5.4,234.8500061035156,-3.8,233.1999969482422,0.012931034482758674
3527,2013-11-21,230.25,231.1999969482422,229.1999969482422,230.5,2662.0,-0.007543103448275912,1.424251391791666,0.057471183729593964,50.3467401683586,69.08463182826414,4.782906787075689,-0.8116097615886702,-7.0121697146724955,-5.736553096435102,21.529445942081995,2.8000030517578125,11.795828010510263,-0.8925003051757869,-17.487627658790473,15.702627048438899,-9.190063981983144,7.40506337163157,19.05115330580196,14.685338563285539,-38.60112415345215,8.297563676807345,11,3.4499969482421875,-1.0750045776367188,-13.0625,-7.0749969482421875,14.350006103515597,3,0.034962011082553035,1.000000000000013,232.0,3.2068653449510873,236.3500061035156,5.4,234.8500061035156,0.034962011082553035
3528,2013-11-22,233.8000030517578,233.8000030517578,230.5500030517578,231.1499938964844,1498.0,0.015418037141184948,1.4528217146213243,-10.600036621093636,48.265902963949166,65.64520370664437,0.9222995331286938,-3.0490899168954684,-10.618752282859873,-9.740095702979488,20.56355975828695,3.5500030517578125,9.559637587139349,1.7250022888183594,-13.086462786618739,16.536467364255458,-5.680730248900176,9.130734826536894,15.085127187928123,64.33566732041093,15.373084532778073,7.405732537718548,11,0.24999237060546875,-2.1500015258789062,-18.137508392333984,-11.600006103515625,12.5,4,-0.0008554189291346548,1.424251391791666,230.25,1.000000000000013,232.0,3.2068653449510873,236.3500061035156,-0.0008554189291346548
3529,2013-11-25,236.5,237.0,235.0,237.0,4633.0,0.011548318704018401,7.0,-0.18867859343241158,49.57746103533544,62.413072339715775,-2.1092436303766817,-4.357967863764969,-13.324166150297515,-12.717276435515288,19.625193753798744,3.1999969482421875,8.097500851268336,3.399999237060541,-9.432648950923578,16.23264742504466,-3.016324856931533,9.816323331052615,11.977427634892223,93.58974609776185,46.97608726868997,6.416324093992061,11,-2.8000030517578125,-3.1750030517578125,-21.000003814697266,-14.300003051757812,6.399993896484403,0,0.008456659619450413,1.4528217146213243,233.8000030517578,1.424251391791666,230.25,1.000000000000013,232.0,0.008456659619450413
3530,2013-11-26,238.8000030517578,238.8000030517578,232.5,236.9499969482422,9099.0,0.009725171466206328,5.810791639860774,-3.70001220703125,44.1497749034484,59.560550563527734,-4.874859537787103,-5.145788204329904,-15.71580429382604,-15.299071633106564,18.54128959132079,6.3000030517578125,7.041738978425997,4.572502136230469,-5.742101218170774,14.887105490631711,-0.5847995409701525,9.72980381343109,9.277876030436573,100.0,53.978132439980854,5.157301677200627,11,-4.8000030517578125,-5.475006103515625,-23.262508392333984,-16.600006103515625,1.800003051757784,1,0.013400322057569802,7.0,236.5,1.4528217146213243,233.8000030517578,1.424251391791666,230.25,0.013400322057569802
3531,2013-11-27,235.0,238.8500061035156,233.9499969482422,238.5,4529.0,-0.015912910398640956,1.3333309113103808,-1.8918856501872288,41.86391707898439,56.220129191658586,-0.8507914616603216,-0.13178108425134383,-11.955156752566495,-11.812205374741154,18.64451362847194,4.900009155273409,5.728906996286156,-0.0025009155273494343,-7.639563216839974,7.634561385785275,-3.8210320661836477,3.816030235128949,12.686321500550491,60.103601545168516,14.83969247651197,3.818531150656312,11,-0.9749984741210938,-1.2750015258789062,-19.462505340576172,-12.800003051757812,8.649993896484403,2,0.025957472780917534,5.810791639860774,238.8000030517578,7.0,236.5,1.4528217146213243,233.8000030517578,0.025957472780917534
3532,2013-11-28,235.0,236.6499938964844,234.25,236.0,1376.0,0.0,1.0869622906880818,0.2857142857142857,47.6431113088528,53.61620708266436,-0.6617122961550308,0.6082319945956556,-12.011442648986133,-11.461892735546542,19.38130798083677,2.3999938964844034,4.3038974128911605,-0.45250091552733807,-6.8093853947874265,5.90438356373275,-3.6309431551573823,2.725941324102706,12.302595070539468,53.61440135012676,6.084703016140317,3.1784422396300487,11,-0.9749984741210938,-1.2750015258789062,-19.57500457763672,-12.800003051757812,12.350006103515597,3,0.035957433822307205,1.3333309113103808,235.0,5.810791639860774,238.8000030517578,7.0,236.5,0.035957433822307205
3533,2013-11-29,235.8999938964844,235.9499969482422,233.3000030517578,233.3000030517578,2544.0,0.003829761261635811,-1.0384640214093301,-2.599990844726591,47.818789283016976,50.92519482391815,-1.2722224218743747,0.18225871405374505,-12.82463725972704,-12.033920020412353,19.61347695012571,2.649993896484375,3.5555635031109887,0.1524932861328523,-5.663589564176107,5.968576136441811,-2.755548139021613,3.0605347112873176,11.026549272644274,53.543159503453744,4.31627691109788,2.908041425154476,11,-1.8749923706054972,-2.1749954223633097,-20.64999771118167,-13.699996948242216,6.600006103515597,4,0.036880086613519936,1.0869622906880818,235.0,1.3333309113103808,235.0,5.810791639860774,238.8000030517578,0.036880086613519936
3534,2013-12-02,234.6999969482422,237.25,234.25,235.6000061035156,4352.0,-0.005086888424290503,-2.3333276819395583,-0.3461585863268884,43.60269438112308,47.900142145483876,-0.10699353477338036,1.4320497327780686,-11.459729204421649,-10.64532556658844,19.043288363343148,3.0,2.639249580635095,-1.03250350952149,-6.858243134504818,4.793236115461838,-3.945373322013154,1.8803663029701738,11.858015357503916,34.645587931390935,-14.98876473051871,2.9128698124916577,12,-0.6749954223632812,-0.9749984741210938,-19.450000762939453,-12.5,7.900009155273409,0,0.04942482426224215,-1.0384640214093301,235.8999938964844,1.0869622906880818,235.0,1.3333309113103808,235.0,0.04942482426224215
3535,2013-12-03,228.75,236.3999938964844,227.9499969482422,235.6000061035156,5410.0,-0.025351499896075103,1.0000036115555264,7.611040469287969,42.95191283822355,46.24670044014359,5.198218264971416,7.1127109283317225,-5.470200874513125,-4.493110741787973,17.755698090740175,8.449996948242216,1.6155438947139373,-6.580000305175787,-13.158866368784743,-0.0011342415668309513,-9.86943333698025,-3.290567273371323,17.44685205963117,7.339471374395792,-43.10198137222979,3.2894330318044718,12,4.650001525878906,5.375,-14.85000228881836,-6.5500030517578125,19.25,1,0.06185789681523235,-2.3333276819395583,234.6999969482422,-1.0384640214093301,235.8999938964844,1.0869622906880818,235.0,0.06185789681523235
3536,2013-12-04,228.1000061035156,231.3000030517578,226.3500061035156,231.3000030517578,2955.0,-0.0028415033726094663,2.093751043082296,0.4671524229153455,41.37931380075487,45.25031973263207,5.852246420358767,6.982645036648961,-4.774518559099789,-3.6114895608016866,15.253668411279811,4.949996948242216,0.3075338815349937,-6.507494354248081,-12.919510699385711,-0.09547800911045101,-9.713502526816882,-3.30148618167928,17.366971751660003,16.055054861676858,-34.32051479351609,3.206008172568808,12,4.5,6.374992370605497,-14.200008392333956,-5.900009155273409,17.399993896484403,2,0.054800524618694224,1.0000036115555264,228.75,-2.3333276819395583,234.6999969482422,-1.0384640214093301,235.8999938964844,0.054800524618694224
3537,2013-12-05,233.3000030517578,240.0,226.9499969482422,226.9499969482422,14507.0,0.022797004862342485,-3.110233230967382,-1.9843787997997107,50.14085366692341,45.458647588518104,1.2632330227045827,1.2812771056376562,-9.851341712780766,-8.624710738784529,12.623319585476978,13.050003051757812,-0.9494623063998802,-0.9474975585937386,-6.745633020378079,4.850637903190602,-3.846565289485909,1.9515701722984318,11.01995649831818,50.91575132522374,-0.11069666507717102,2.899067730892173,12,-0.125,2.4999923706054688,-17.6875,-11.100006103515625,8.699996948242188,3,0.044363440674411114,2.093751043082296,228.1000061035156,1.0000036115555264,228.75,-2.3333276819395583,234.6999969482422,0.044363440674411114
3538,2013-12-06,232.75,236.0,231.5500030517578,232.6499938964844,5610.0,-0.002357492689941343,-2.869583101133137,0.015748977541963163,46.947665005646684,45.1664480296638,1.842375246943078,1.627240694070906,-9.151389954586904,-7.936337013175944,10.76135845347175,4.4499969482421875,-1.2583673874562749,-1.3150009155273494,-7.057372302014471,4.427370470959772,-4.1861866087709245,1.5561847777162257,10.491762343282375,46.88642313702969,-4.24696978079384,2.8711856932435675,12,0.4250030517578125,5.6999969482421875,-13.72500228881836,-10.600006103515597,13.050003051757812,4,0.06272827541789727,-3.110233230967382,233.3000030517578,2.093751043082296,228.1000061035156,1.0000036115555264,228.75,0.06272827541789727
3539,2013-12-09,236.75,240.5,231.0,231.0,7423.0,0.017185821697099923,-2.3043478260869565,57.496490692723086,50.54199723935796,45.87669495587597,-2.3673891600257946,-2.538342648470689,-12.940586303939313,-11.765318193690518,10.407088945061227,9.5,-0.9628396491955868,2.7074989318847713,-2.986474493680447,8.40147235744999,-0.13948778089783787,5.5544856446673805,5.478256968896375,73.49822178416844,24.251016030088437,2.8469867127826136,12,-3.3249969482421875,2.9000015258789062,-16.450000762939453,-15.050003051757812,11.0,0,0.02428722280887019,-2.869583101133137,232.75,-3.110233230967382,233.3000030517578,2.093751043082296,228.1000061035156,0.02428722280887019
3540,2013-12-10,235.25,237.6499938964844,233.6999969482422,235.8999938964844,4091.0,-0.006335797254487852,-1.1066650390625152,-0.11304241677989625,54.77239524983193,47.31097030819236,-1.5912510157959332,-1.3642546143487948,-11.200957073915617,-10.061367712390165,9.886297463813158,3.949996948242216,-0.8515859860635828,1.3699989318847656,-3.9623643331759695,6.702362196945501,-1.296182700645602,4.036180564415133,6.0255619169735155,62.89751049783581,9.38100457146286,2.66618163253037,12,-1.8249969482421875,4.400001525878906,-12.0,-13.550003051757812,10.5,1,0.03124338407445526,-2.3043478260869565,236.75,-2.869583101133137,232.75,-3.110233230967382,233.3000030517578,0.03124338407445526
3541,2013-12-11,233.5,235.5,232.8999938964844,232.8999938964844,2516.0,-0.007438894792773598,-7.666598850516976,-0.9230949809849387,54.77239524983193,48.10311296830115,-0.08538085123723249,0.44809902852642836,-9.296033694764787,-8.05245266142424,9.843793116813263,2.6000061035155966,-1.0469558207622356,-0.40500106811524006,-5.724665964310134,4.914663828079654,-3.0648335162126727,2.2548313799821926,7.0,48.3394950299151,-9.672130674091974,2.6598324480974416,12,-0.0749969482421875,6.150001525878906,-8.075004577636719,-10.350006103515597,9.75,2,0.062098501070663836,-1.1066650390625152,235.25,-2.3043478260869565,236.75,-2.869583101133137,232.75,0.062098501070663836
3542,2013-12-12,229.1499938964844,233.0,228.8500061035156,232.9499969482422,7479.0,-0.01862957646045227,1.1281970022418775,-6.333273994201972,43.32853604468446,47.60419594181976,3.740934085088753,4.708736825648742,-4.753027184457437,-3.5172928506723338,9.531532833740977,4.649993896484403,-1.34687813942233,-4.54500656127928,-10.272861547896667,1.1828484253381077,-7.408934054587974,-1.681079067970586,10.50100646972652,2.5750038638160455,-52.379688500256506,2.8639274933086925,12,4.275009155273409,6.150009155273409,2.300003051757784,0.02500152587887783,7.900009155273409,3,0.07135067221909464,-7.666598850516976,233.5,-1.1066650390625152,235.25,-2.3043478260869565,236.75,0.07135067221909464
3543,2013-12-13,229.0,230.4499969482422,228.5,228.5,2534.0,-0.0006545664432885401,-6.79998779296875,-0.13157884169822254,38.390088491561876,47.0250175096463,3.13937228993575,4.772639964669054,-4.286904368944846,-3.209878653565596,9.051867250018628,1.9499969482421875,-1.2962772489606493,-4.4850006103515625,-10.585139265503244,1.6151380448001191,-7.535069937927403,-1.4349312827757217,9.85294071044919,4.166666666666666,-44.0048302885292,3.0500693275758444,12,4.4250030517578125,4.600006103515597,2.4499969482421875,0.17499542236328125,6.0,4,0.05676855895196509,1.1281970022418775,229.1499938964844,-7.666598850516976,233.5,-1.1066650390625152,235.25,0.05676855895196509
3544,2013-12-16,229.75,232.8999938964844,228.8000030517578,228.8000030517578,2347.0,0.0032751091703056012,-7.631587401018386,1.899993896484375,35.2845405812039,46.17308725886633,1.8029762658110826,3.816651594488377,-4.670080580926452,-3.719856614952562,9.03182617821271,4.099990844726591,-1.5069827711734831,-3.4800003051757926,-9.763512926691078,2.803512316339493,-6.621756615933435,-0.3382439944181499,8.352764634033178,13.661211298515436,-26.799564110408763,3.1417563107576494,12,3.6750030517578125,3.6750030517578125,1.8999977111816406,-0.5750045776367188,7.25,0,0.06985855517631268,-6.79998779296875,229.0,1.1281970022418775,229.1499938964844,-7.666598850516976,233.5,0.06985855517631268
3545,2013-12-17,235.25,236.8500061035156,229.3999938964844,229.3999938964844,4989.0,0.02393906420021752,-1.5470100629652674,6.157920943156783,50.385208229687926,47.17374219541445,-2.992755758222984,-1.8656356141467825,-9.649576895234986,-8.991720470988923,9.023575135994685,7.450012207031193,-1.6869723125465441,2.0749999999999886,-4.112040505367958,8.262040505367935,-1.0185202526839987,5.168520252683976,2.1475991222021094,80.83826426375967,41.09158204997512,3.0935202526839736,12,-1.5250015258789062,-1.8249969482421875,-3.4250030517578125,-6.075004577636719,1.8999938964844034,1,0.05313496280552599,-7.631587401018386,229.75,-6.79998779296875,229.0,1.1281970022418775,229.1499938964844,0.05313496280552599
3546,2013-12-18,235.0,236.8000030517578,235.0,235.25,5936.0,-0.0010626992561104665,-13.4000244140625,-0.04273499814808073,50.0,47.15809178797852,-1.8562679361421033,-1.4539016728475076,-8.868022584063851,-8.57100197701834,9.253037708464905,1.8000030517578125,-1.6459261305313078,1.6750000000000114,-4.537508325044541,7.887508325044564,-1.431254162522265,4.781254162522288,-8.649993896484403,77.84425447621301,38.20551096989539,3.1062541625222693,12,-0.5,-1.5749969482421875,-2.5125045776367188,-5.825004577636719,-1.5,2,0.04574468085106376,-1.5470100629652674,235.25,-7.631587401018386,229.75,-6.79998779296875,229.0,0.04574468085106376
3547,2013-12-19,238.3000030517578,238.3000030517578,235.4499969482422,235.4499969482422,5236.0,0.014042566177692839,1.0,-11.4000244140625,53.41881735224724,47.87710871537858,-4.886278258483003,-4.342540914884438,-11.603284463014063,-11.678565604014636,10.070088760763138,3.3000030517578125,-1.0247761436047256,4.572502899169933,-1.841008930182113,10.98601472852198,1.36574698449391,7.779258813845956,-11.740997009277379,100.0,59.55395552476041,3.2067559146760227,12,-3.8000030517578125,-4.875,-4.487506866455078,-9.125007629394531,-10.0,3,0.020772122890686973,-13.4000244140625,235.0,-1.5470100629652674,235.25,-7.631587401018386,229.75,0.020772122890686973
3548,2013-12-20,233.6000061035156,240.5,231.0,238.3000030517578,14922.0,-0.019723025128209448,1.0879141885082757,-1.6491182044994692,48.57514105488853,47.65856913932642,-0.05925985506962661,0.36017066174974843,-6.465335769158315,-6.812304207095366,10.203187340368872,9.5,-0.34293510417586504,-0.11749420166017899,-6.531153712966017,6.296165309645659,-3.324323957313112,3.089335553992754,-6.5713601806640725,41.02567780993258,-0.14772029846300683,3.2068297556529246,12,0.8999938964844034,-0.17500305175778408,1.349990844726591,-4.425010681152315,-3.0,4,0.014768822166526085,1.0,238.3000030517578,-13.4000244140625,235.0,-1.5470100629652674,235.25,0.014768822166526085
3549,2013-12-23,238.5,240.6999969482422,234.1999969482422,234.3999938964844,6723.0,0.02097600072113459,-1.8888888888888888,-0.8723422905729729,62.982693967513974,48.5708245524022,-5.235477121157771,-4.6191309918445995,-10.81144107048516,-11.536609821982381,9.881203260442216,7.099990844726591,-0.2231748164786609,4.68249969482423,-1.9716859025806457,11.336685292229106,1.3554068961217922,8.009592493526668,-10.66307283251956,80.5310057159678,33.628813894180105,3.327092798702442,12,-3.9000015258789062,-4.974998474121094,-3.5500030517578125,-9.325004577636719,-11.449996948242188,0,-0.014675052410901501,1.0879141885082757,233.6000061035156,1.0,238.3000030517578,-13.4000244140625,235.0,-0.014675052410901501
3550,2013-12-27,242.0,242.8000030517578,239.1000061035156,240.0,2746.0,0.01467505241090139,1.0555503751112776,0.48780415187311,67.20296534214819,49.95199900710401,-8.579525850422925,-8.292251282123516,-13.703850192138475,-14.889082010014903,10.119487639740736,4.3000030517578125,0.1889981624362349,8.02249984741212,0.7396815389037386,15.305318155920503,4.381090693157944,11.663909001666298,-13.134027250058608,93.2203148740827,40.66399955224642,3.641409154254185,12,-6.349998474121094,-7.424995422363281,-7.0500030517578125,-12.825004577636719,-15.5,4,-0.02066115702479343,-1.8888888888888888,238.5,1.0879141885082757,233.6000061035156,1.0,238.3000030517578,-0.02066115702479343
3551,2013-12-30,241.1000061035156,242.6999969482422,240.1999969482422,241.5,4361.0,-0.0037189830433239646,-1.2727146622277707,-0.1999969482422017,60.80333106635286,51.8936428984005,-7.250573929235003,-7.285352362125508,-12.044290080964743,-13.872440094781012,10.362869365804281,2.5,0.14514165183317118,6.817505645751936,-1.1265279751146977,14.76153926661857,2.845488835318605,10.789522456185267,-10.84063032339256,85.59324992726191,31.473265053090984,3.972016810433317,12,-5.45000457763669,-6.525001525878878,-8.325008392333956,-11.925010681152315,-13.950012207031193,0,-0.016383293683266298,1.0555503751112776,242.0,-1.8888888888888888,238.5,1.0879141885082757,233.6000061035156,-0.016383293683266298
3552,2014-01-02,243.4499969482422,244.3999938964844,241.1999969482422,241.1999969482422,2879.0,0.009746954729306978,-1.8444417317708586,-5.625085831997769,64.11609891726948,54.75208850125689,-8.223588393840714,-9.454572918702013,-13.554673097737407,-16.05580592645188,10.718371266626809,3.299987792968807,0.09876131330713633,8.7449966430664,-0.1959734820138408,17.685966768146642,4.27451158052628,13.215481705606521,-11.936558440955679,92.91046730632128,36.31088828350049,4.4704850625401145,1,-6.849998474121094,-8.074996948242188,-11.52499771118164,-14.275001525878906,-16.34999084472659,3,-0.04087080333937143,-1.2727146622277707,241.1000061035156,1.0555503751112776,242.0,-1.8888888888888888,238.5,-0.04087080333937143
3553,2014-01-03,244.6000061035156,244.6000061035156,241.25,244.0,2487.0,0.004723800245181042,10.166573419460807,0.26666937934026513,61.19830076672714,57.631395188537255,-7.742199904990173,-10.455435650409754,-14.118094127656121,-17.016440875097317,11.293590685057497,3.3500061035155966,0.23636519367488518,9.460005187988259,-0.5127800602896002,19.432790436266117,4.473612563849343,14.446397812127174,-11.540180949525336,100.0,43.656858423126835,4.986392624138925,1,-7.600006103515597,-9.125,-13.162509918212862,-15.425010681152315,-20.550003051757784,4,-0.06663942209739593,-1.8444417317708586,243.4499969482422,-1.2727146622277707,241.1000061035156,1.0555503751112776,242.0,-0.06663942209739593
3554,2014-01-06,246.3000030517578,247.8999938964844,243.6000061035156,244.25,3818.0,0.006950109999272813,-1.5671639071716408,3.4166369971010213,65.67376997874152,59.330124271765435,-7.65243042020586,-11.849353170315936,-15.125507344131222,-18.544794731994955,11.857239214655278,4.299987792968807,1.3049624881356863,10.580001831054688,-0.5653739270427423,21.725377589152117,5.007313952005973,16.152689710103402,-11.624552564834005,81.81826063435015,25.217603167300013,5.572687879048721,1,-6.850006103515625,-9.175003051757812,-13.450004577636719,-17.12500762939453,-18.199996948242216,0,-0.06374338917463596,10.166573419460807,244.6000061035156,-1.8444417317708586,243.4499969482422,-1.2727146622277707,241.1000061035156,-0.06374338917463596
3555,2014-01-07,242.8999938964844,247.3000030517578,237.0,246.3000030517578,10967.0,-0.01380434069486769,2.8148094773873606,-1.658538582348943,62.737121207735434,60.74535996151381,-3.411954993197469,-7.73129580501535,-11.058143284305203,-14.983985649987147,12.216783568056611,10.300003051757812,2.596844067978452,6.472492980957071,-4.606196046491078,17.55118200840522,0.9331484672329964,12.011837494681146,-6.108616464030888,54.128414680923264,-3.3719313681024445,5.5393445137240676,1,-3.449996948242216,-5.774993896484403,-9.387496948242216,-13.724998474121122,-10.599990844726591,1,-0.0652531545615489,-1.5671639071716408,246.3000030517578,10.166573419460807,244.6000061035156,-1.8444417317708586,243.4499969482422,-0.0652531545615489
3556,2014-01-08,240.6000061035156,243.4499969482422,240.5500030517578,243.0,3248.0,-0.009468867232450329,-1.3199951171875,0.7058786570506778,66.42757565037061,62.19077755019419,-0.26157623940545704,-4.6871355731523465,-8.17791455033526,-12.580446245796509,12.331511543814422,2.899993896484375,3.9947725257719355,3.547505187988264,-6.9481334540229795,14.043143829999508,-1.7003141330173435,8.795324508993872,-3.6000061035155966,33.02759742532253,-30.122489255606588,5.247819321005617,1,-1.150009155273409,-3.4750061035155966,-6.937507629394503,-11.425010681152315,-9.700012207031193,2,-0.05860351515306783,2.8148094773873606,242.8999938964844,-1.5671639071716408,246.3000030517578,10.166573419460807,244.6000061035156,-0.05860351515306783
3557,2014-01-09,243.6499938964844,244.3500061035156,239.5,240.0,12849.0,0.012676590671641952,-1.086026868629845,-1.5208346578843575,69.40398111223115,64.50509311212116,-2.763467960773255,-7.296042990688505,-10.576078525604743,-15.605495081932162,12.3585531783936,4.850006103515597,4.570781633074262,6.07999343872072,-4.654526409677487,16.814513287118928,0.7127335145216023,11.447253362919838,-6.649993896484403,61.00915247878478,-9.205293903994168,5.367259924199105,1,-2.599998474121122,-6.524993896484403,-9.774993896484403,-14.474998474121122,-9.349990844726591,3,-0.06772009198986517,-1.3199951171875,240.6000061035156,2.8148094773873606,242.8999938964844,-1.5671639071716408,246.3000030517578,-0.06772009198986517
3558,2014-01-10,247.3500061035156,248.8000030517578,243.6000061035156,244.5,5519.0,0.015185767698410624,-1.23656076287481,0.7808248956965824,71.62163884716973,65.46497587652735,-4.814191879193345,-10.378276676541105,-13.532371344755859,-19.201318167215817,12.659095422178531,5.199996948242216,5.343828085041167,9.05000534057615,-2.273934831897037,20.373945513049335,3.388035254339542,14.711975426812756,-8.606007080078086,87.71189344712742,9.916549677889392,5.661970086236593,1,-4.45000457763669,-9.775001525878878,-13.475006103515597,-18.175010681152315,-8.0,4,-0.08186779664571908,-1.086026868629845,243.6499938964844,-1.3199951171875,240.6000061035156,2.8148094773873606,242.8999938964844,-0.08186779664571908
3559,2014-01-13,242.5,248.6999969482422,241.1000061035156,246.8999938964844,9291.0,-0.019607867329042517,-1.1111139368199667,-1.5438542012442833,59.05118877623329,64.55922292475901,0.7407853938888707,-5.349689130704036,-8.007071895041747,-14.410786912603612,12.157084443028923,7.599990844726591,5.664824498250653,3.9124992370605582,-7.53701986217186,15.362018336292977,-1.812260312555651,9.637258786676767,-3.0,46.61015743704135,-29.527949668128826,5.724759549616209,1,0.40000152587890625,-4.924995422363281,-8.625,-13.325004577636719,-1.5,0,-0.07608246164223587,-1.23656076287481,247.3500061035156,-1.086026868629845,243.6499938964844,-1.3199951171875,240.6000061035156,-0.07608246164223587
3560,2014-01-14,242.6000061035156,243.1499938964844,240.0,240.0,5664.0,0.00041239630315703657,-1.4230665399016615,-0.5909112977617997,59.523818629186835,64.417054876185,0.8211984924168689,-5.134043030955127,-7.424758967042436,-14.571886703510728,11.552016591154402,3.1499938964844034,6.62418488095102,3.6450050354003736,-7.825274403190491,15.115284473991238,-2.0901346838950587,9.380144754695806,6.199996948242216,33.333388024315305,-40.82959926497353,5.73513971929543,1,0.29999542236330967,-5.025001525878878,-8.725006103515597,-13.425010681152315,0.3999938964844034,1,-0.0597691658499504,-1.1111139368199667,242.5,-1.23656076287481,247.3500061035156,-1.086026868629845,243.6499938964844,-0.0597691658499504
3561,2014-01-15,248.0,248.5500030517578,242.6000061035156,242.6000061035156,7770.0,0.022258836606048105,-1.2037050642282592,2.0769158538446524,61.54761960987619,64.13166828647465,-3.9080772513394777,-9.899592368100059,-12.170390734371352,-19.99979884664083,11.3863307008536,5.949996948242216,6.748509458602598,8.319998931884754,-3.525383854328595,20.165381718098104,2.3973075387780796,14.242690324991429,0.6999969482421875,91.3978194705366,19.656081070148232,5.92269139310667,1,-5.099998474121094,-10.424995422363281,-14.237499237060547,-18.82500457763672,-2.1000061035155966,2,-0.06330643930742819,-1.4230665399016615,242.6000061035156,-1.1111139368199667,242.5,-1.23656076287481,247.3500061035156,-0.06330643930742819
3562,2014-01-16,245.5,247.75,245.5,246.6499938964844,4180.0,-0.01008064516129037,-2.9130642464771914,-0.21296207338921108,64.94974566121184,64.54849549697295,-1.2144119574150523,-6.442180336486587,-9.24113378120444,-17.52577234799378,11.97800927801172,2.5,6.316911677432671,5.002498626708984,-6.010530928990818,16.015528182408787,-0.5040161511409167,10.509013404558885,3.0500030517578125,62.49997832559123,-12.584866749086444,5.506514777849897,1,-2.5999984741210938,-7.625,-11.96249771118164,-16.32500457763672,8.0,3,-0.05947049329334253,-1.2037050642282592,248.0,-1.4230665399016615,242.6000061035156,-1.1111139368199667,242.5,-0.05947049329334253
3563,2014-01-17,242.0,246.0,240.0,244.25,6317.0,-0.014256619144602856,1.0869565217391304,1.9565321232385473,54.55729239102878,63.31333132056043,2.09869164666884,-2.0219848621249525,-5.472648469737919,-13.961390231825135,12.289950202255234,6.0,6.251278083554098,0.8524986267089787,-8.747143463870714,10.452140717288671,-3.9473224185808533,5.652319671998811,6.5500030517578125,22.98851381096283,-49.28384072382933,4.79982104528984,1,0.9000015258789062,-3.3499984741210938,-7.512500762939453,-12.825004577636719,9.699996948242188,4,-0.03181816920761238,-2.9130642464771914,245.5,-1.2037050642282592,248.0,-1.4230665399016615,242.6000061035156,-0.03181816920761238
3564,2014-01-20,245.8000030517578,247.8999938964844,243.5500030517578,246.0,7285.0,0.015702491949412423,1.1750037193440055,0.08888753255208333,54.909565053506306,62.44360285897941,-1.9888432264644678,-4.804224920332899,-9.115663862549212,-17.73333911663397,12.328616109146717,5.899993896484403,5.925841898219346,3.850001525878895,-4.313975364740941,12.01397841649873,-0.2319869194310229,7.931989971188813,2.5789999389648415,67.83626879016585,-1.7125190362959444,4.081988445309911,1,-1.6500015258789062,-7.150001525878906,-9.987503051757812,-16.62500762939453,6.1999969482421875,0,-0.026240833475026593,1.0869565217391304,242.0,-2.9130642464771914,245.5,-1.2037050642282592,248.0,-0.026240833475026593
3565,2014-01-21,247.75,249.0500030517578,246.0,246.0,3355.0,0.007933266574580156,-2.4857177734375,-8.750133516441597,58.364772196835716,61.547735808586644,-3.5520536274100323,-6.0815413383296,-10.940805627847595,-19.684374227328306,11.839947674135596,3.25,5.734567861555433,5.174998474121082,-2.739377859166069,13.089374807408234,1.2178103074775208,9.132186640764644,-7.75,85.63533023886319,17.367703254079316,3.957188166643569,1,-3.4749984741210938,-8.974998474121094,-11.21249771118164,-18.57500457763672,3.3500061035155966,1,-0.0272452068617558,1.1750037193440055,245.8000030517578,1.0869565217391304,242.0,-2.9130642464771914,245.5,-0.0272452068617558
3566,2014-01-22,245.75,248.3500061035156,245.1000061035156,248.0,4484.0,-0.008072653884964698,1.2033807129704768,-1.2857142857142858,52.91878492044711,59.71604734283286,-0.832219112700642,-3.409702021365746,-9.021984422559342,-17.566920423571275,11.262953832683687,3.25,5.151963187014417,2.637498474121088,-4.536273457925688,9.811270406167864,-0.9493874919023142,6.22438444014449,-5.568999938964851,63.53589017722108,-1.5478864716864678,3.5868859660233907,1,-1.2249984741210938,-6.974998474121094,-9.21249771118164,-16.57500457763672,1.75,2,-0.011190233977619535,-2.4857177734375,247.75,1.1750037193440055,245.8000030517578,1.0869565217391304,242.0,-0.011190233977619535
3567,2014-01-23,243.25,246.0,242.0,245.1000061035156,4888.0,-0.010172939979654072,1.1917844870111953,0.8222249348958207,48.343550793232396,57.1295931146176,1.7937017817910998,-0.5479396215156385,-6.567799329950304,-14.964408395968235,10.2918789288431,4.0,4.846371960782932,-0.110001373291027,-6.9168540892475505,6.6968513426654965,-3.5134277312692745,3.2934249846872206,-2.8916198791503973,35.91159010016844,-23.732894161380216,3.4034263579782595,1,1.2750015258789062,-4.474998474121094,-6.712497711181641,-14.075004577636719,4.8000030517578125,3,0.010894116737859783,1.2033807129704768,245.75,-2.4857177734375,247.75,1.1750037193440055,245.8000030517578,0.010894116737859783
3568,2014-01-24,237.0500030517578,245.0,235.6000061035156,245.0,6660.0,-0.025488168338097417,1.3647792465034398,4.2972814701176825,39.77900552486188,54.988239420020776,7.128647264113567,6.243902906604205,-0.35443072619827376,-8.733635868353929,10.541110945726892,9.399993896484403,4.430633675189483,-6.4824981689453125,-12.359238327158891,-0.6057580107317335,-9.420868248052102,-3.544128089838523,12.0,10.78064890142385,-44.15635192394218,2.9383700791067895,1,5.275001525878906,1.7249984741210938,-2.6875,-7.875007629394531,0.5999908447265909,4,0.06939462871321056,1.1917844870111953,243.25,1.2033807129704768,245.75,-2.4857177734375,247.75,0.06939462871321056
3569,2014-01-27,235.0,236.5500030517578,231.4499969482422,236.5,6013.0,-0.008647977327003953,5.3749833107631275,0.18867931771114238,41.00228360496759,52.930291083996416,8.943387412156312,8.45156656191756,1.6596080258093764,-6.591016483623406,10.970363980739247,5.600006103515625,3.5082551992567232,-8.357501220703114,-15.021013243320397,-1.6939891980858306,-11.689257232011755,-5.025745209394472,13.781003112792973,20.170464890058728,-33.42842179686042,3.331756011308635,1,5.25,3.9250030517578125,-1.4874954223632812,-5.825004577636719,8.100006103515597,0,0.07106381680103069,1.3647792465034398,237.0500030517578,1.1917844870111953,243.25,1.2033807129704768,245.75,0.07106381680103069
3570,2014-01-28,237.0,238.1499938964844,233.5,236.3000030517578,6102.0,0.008510638297872353,2.1000116984644097,-0.4666646321614583,45.87155321151971,51.18850592862348,6.778299524081319,6.385142406481748,-0.3957670009660603,-8.48662839507827,10.968572775060355,4.649993896484403,2.0986314390239613,-6.107501220703114,-13.336629092190009,1.1216266507837815,-9.722065156446547,-2.4929372849596803,11.087762866210937,32.84023695351676,-22.3957697718835,3.6145639357434427,1,3.25,2.2249984741210938,-3.5749969482421875,-7.825004577636719,4.5500030517578125,1,0.06329113924050622,5.3749833107631275,235.0,1.3647792465034398,237.0500030517578,1.1917844870111953,243.25,0.06329113924050622
3571,2014-01-29,237.1499938964844,239.1999969482422,231.6499938964844,237.0,6401.0,0.0006328856391746296,2.5529426125918984,0.21427792915535396,42.014744409736224,48.640172456237295,5.5064390828225385,6.244193554862306,-0.42322612909396184,-8.476014019134112,11.055270515797009,7.550003051757784,1.6338725484270924,-5.7600067138671704,-13.42287828661145,1.902864858877109,-9.59144250023931,-1.9285709274950307,10.272258333007784,39.17522854095614,-14.69722635073893,3.831435786372143,1,3.1000061035155966,2.875007629394503,-3.5749931335449503,-7.974998474121122,8.75,2,0.05882358239958618,2.1000116984644097,237.0,5.3749833107631275,235.0,1.3647792465034398,237.0500030517578,0.05882358239958618
3572,2014-01-30,233.5,236.25,233.3999938964844,236.1499938964844,4305.0,-0.015391077336808334,-1.00000000000002,-17.66734486266215,32.96431957802409,46.24095325479232,8.13020151020288,9.602882979075162,3.298132220103696,-4.760849816195986,10.8630936257398,3.75,1.01608282128592,-8.912500762939459,-17.64507133758039,-0.17993018829852758,-13.278786050259924,-4.546215475618993,13.283362018242201,15.129170406289097,-33.03919941911851,4.36628528732046,1,6.75,6.525001525878906,0.46250152587890625,-4.325004577636719,13.5,3,0.05995717344753748,2.5529426125918984,237.1499938964844,2.1000116984644097,237.0,5.3749833107631275,235.0,0.05995717344753748
3573,2014-01-31,228.3000030517578,234.1499938964844,228.3000030517578,234.0,7372.0,-0.02226979421088726,-1.0526294655405595,2.1509471987101745,32.682924106104466,43.77132648285878,12.496640572242853,14.249701756301022,8.515376565933423,0.49549867381296053,10.861302630414249,5.849990844726591,-0.34771955373102514,-13.297497558593761,-23.992478221491496,-2.602516895696027,-18.644987890042643,-7.95000722714488,17.870024363684394,0.0,-46.367545404529594,5.347490331448873,1,10.375,10.375,5.662498474121094,0.8749923706054688,12.699996948242188,4,0.08650897825666037,-1.00000000000002,233.5,2.5529426125918984,237.1499938964844,2.1000116984644097,237.0,0.08650897825666037
3574,2014-02-03,230.6000061035156,233.3000030517578,225.0,229.0,13029.0,0.010074476657962794,1.371429443359375,-0.28070297546545525,36.11110522423013,41.29869681923595,8.732040602779307,11.292140561084409,6.206509887189185,-1.7653422299347596,10.458399734959118,8.300003051757812,-1.724768855927266,-10.212494659423868,-21.727466744419274,1.3024774255715386,-15.969980701921571,-4.455008616926165,14.497819850105543,39.436671176248524,-8.225192742131568,5.757486042497704,2,6.074996948242216,6.42499542236331,3.3624954223633097,-1.4250106811523153,9.5,0,0.030572366029357756,-1.0526294655405595,228.3000030517578,-1.00000000000002,233.5,2.5529426125918984,237.1499938964844,0.030572366029357756
3575,2014-02-04,227.0500030517578,228.6499938964844,222.5,228.6499938964844,15299.0,-0.015394635549854208,6.687536359041124,-0.9999904632932511,24.66747087452623,38.15966192524474,10.098973540148478,14.328445048166145,9.657858335902404,1.7556760109651464,11.565382233823726,8.100006103515597,-2.4994155404207277,-12.969998168945324,-25.966450075364378,0.026453737473730143,-19.46822412215485,-6.471772215735797,16.439996825573644,27.245532234883058,-14.269183627264539,6.498225953209528,2,7.1999969482421875,8.724998474121094,7.0124969482421875,2.1249923706054688,10.0,1,0.07068928798075835,1.371429443359375,230.6000061035156,-1.0526294655405595,228.3000030517578,-1.00000000000002,233.5,0.07068928798075835
3576,2014-02-05,226.5,227.3000030517578,225.6999969482422,227.0,5643.0,-0.002422387334795273,1.9090858648911084,0.3125017881495696,25.888321137918552,35.66463640798765,8.528015761772792,14.511986398320573,10.241016810444137,2.2093331565363883,12.732187442454357,1.600006103515625,-3.6919001520415122,-12.81500091552735,-27.140725947078266,1.5107241160235674,-19.977863431302808,-5.652138399751891,14.890999889598305,29.09090909090909,-9.365751994009496,7.162862515775463,2,7.25,9.275001525878906,8.612503051757812,2.6749954223632812,7.0,2,0.06644592958833462,6.687536359041124,227.0500030517578,1.371429443359375,230.6000061035156,-1.0526294655405595,228.3000030517578,0.06644592958833462
3577,2014-02-06,227.1499938964844,231.1000061035156,225.75,226.1499938964844,12161.0,0.0028697302273041903,-4.944491539791581,-2.0,29.68534738283506,34.54311883665134,5.983270270158727,13.241364865385208,9.688831277527754,1.5152931724907432,13.875606900181381,5.350006103515597,-5.336538104588726,-11.340007019042929,-26.49123153517425,3.8112174970883927,-18.91561927710859,-3.764394760977268,12.351906004154074,39.91413161072662,-0.47852686539623335,7.575612258065665,2,3.7000045776366903,8.625007629394503,7.962509155273409,2.025001525878878,5.0,3,0.08254457628796885,1.9090858648911084,226.5,6.687536359041124,227.0500030517578,1.371429443359375,230.6000061035156,0.08254457628796885
3578,2014-02-07,227.1000061035156,228.0,226.3500061035156,227.1499938964844,6394.0,-0.0002200651301429435,-1.1290411498326027,-0.04998779296880684,21.493883220853974,32.37551879397205,4.999135207574483,12.328580813859645,9.723618449836408,1.5540279028739121,14.301376445767538,1.6499938964844034,-6.720136492304448,-10.377494812011747,-25.740726965730488,4.985737341706994,-18.059110888871118,-2.6958787351523767,10.701703807059033,42.59263707121729,5.437130603465299,7.681616076859365,2,3.749992370605497,8.67499542236331,8.88749313354495,2.0749893188476847,11.199996948242216,4,0.0876265669821854,-4.944491539791581,227.1499938964844,1.9090858648911084,226.5,6.687536359041124,227.0500030517578,0.0876265669821854
3579,2014-02-10,224.0500030517578,229.8000030517578,222.8500061035156,229.8000030517578,7137.0,-0.0134302200342854,1.4173902428668577,115.02808302795222,15.044230261123573,28.950260688372474,7.076729188313237,14.67803578095959,12.635623886541993,4.5853068226310825,15.41450130772642,6.949996948242216,-7.908208871159957,-12.504998016357433,-28.786659433918913,3.776663401204047,-20.645828725138188,-4.364167307576679,12.221535867759343,18.023278508188344,-12.462845644656209,8.140830708780742,2,6.799995422363281,11.724998474121094,12.1875,5.124992370605469,14.25,0,0.07565274142989664,-1.1290411498326027,227.1000061035156,-4.944491539791581,227.1499938964844,1.9090858648911084,226.5,0.07565274142989664
3580,2014-02-11,228.1000061035156,228.1000061035156,223.5500030517578,223.5500030517578,9482.0,0.018076335624160667,1.0000000000000124,-0.7913048785665712,25.4520126756247,27.109957162360086,1.8232290912483222,9.998667819787983,8.417692080246326,0.48405509742818253,16.805327079277767,4.550003051757784,-8.142470290616046,-7.729994964599626,-24.168855995224362,8.70886606602511,-15.949425479912009,0.4894355507127557,6.794378924049852,63.63636363636363,35.78871525120725,8.219430515312373,2,1.2749938964844034,7.67499542236331,10.187492370605497,3.5499954223633097,11.349990844726591,1,0.05260850363394631,1.4173902428668577,224.0500030517578,-1.1290411498326027,227.1000061035156,-4.944491539791581,227.1499938964844,0.05260850363394631
3581,2014-02-12,232.3000030517578,235.9499969482422,227.8999938964844,227.8999938964844,8104.0,0.018412962892847107,-2.6590846826352217,0.9670343305755743,35.45816313255622,27.387050890641436,-3.5057561055185715,4.808703540775014,4.217612580374066,-3.69458842486128,16.79927476880893,8.050003051757784,-8.247210539749005,-2.744998168945301,-18.207341143237727,12.717344805347125,-10.476169656091514,4.986173318200912,-9.800003051757812,72.13743169939939,43.43811587648992,7.731171487146215,2,-3.0750045776367188,3.4749984741210938,5.987495422363281,1.024993896484375,13.050003051757784,2,0.02044769667498314,1.0000000000000124,228.1000061035156,1.4173902428668577,224.0500030517578,-1.1290411498326027,227.1000061035156,0.02044769667498314
3582,2014-02-13,230.8999938964844,233.8000030517578,230.5,232.3000030517578,2364.0,-0.006026728957732597,-2.000006935822831,-0.3181832368679276,40.639252862591476,28.271087419139988,-2.808708945052132,5.332220237366897,5.601269253279838,-2.2891336187383047,16.79289538396181,3.3000030517578125,-8.85040856989977,-3.415007019042946,-18.161034609308786,11.331020571222894,-10.788020814175866,3.9580067760899738,-8.130993957519564,61.45033144209665,29.225144622165942,7.373013795132917,2,-1.6749954223633097,4.875007629394503,7.38750457763669,2.425003051757784,25.050003051757784,3,0.011260312569264075,-2.6590846826352217,232.3000030517578,1.0000000000000124,228.1000061035156,1.4173902428668577,224.0500030517578,0.011260312569264075
3583,2014-02-14,234.3000030517578,236.0500030517578,231.0,231.5500030517578,5008.0,0.01472502921242036,-1.6233740497950966,-1.9642728689605962,48.97661255744913,29.700588233942103,-5.88721739664183,1.3974151864384226,2.195064934091903,-5.597607137086186,17.713800750750767,5.150009155273409,-9.267351749204522,0.37000198364256676,-13.926422541013295,14.666426508298429,-6.77821027868535,7.5182142459704835,-11.267383172607424,86.74242117735459,50.803332009696994,7.14821226232793,2,-5.025001525878906,1.4749984741210938,4.787494659423828,-0.5750045776367188,19.699996948242188,4,-0.009176308695132418,-2.000006935822831,230.8999938964844,-2.6590846826352217,232.3000030517578,1.0000000000000124,228.1000061035156,-0.009176308695132418
3584,2014-02-17,239.3500061035156,240.0,235.25,235.25,2965.0,0.021553576551350817,-1.3170697213972564,1.490911310369308,53.15437060874577,32.865799315522054,-10.689634845452588,-4.385424528441575,-2.763894128827559,-10.48107167751698,18.259138654080544,5.6999969482421875,-8.859058899142923,5.742504882812483,-7.691475730848822,19.176485496473788,-0.9744854240181837,12.45949518964315,-15.796690897460905,96.04866858924336,57.25072318914654,6.716990306830658,2,-7.925003051757784,-3.5750045776366903,0.8874969482422159,-5.625007629394503,16.25,0,-0.004386893774732892,-1.6233740497950966,234.3000030517578,-2.000006935822831,230.8999938964844,-2.6590846826352217,232.3000030517578,-0.004386893774732892
3585,2014-02-18,241.0,241.1999969482422,238.75,239.0,3804.0,0.006893644681048361,1.0416693157687271,0.48780415187311,54.96774981098787,36.096846945863085,-11.345862380422147,-6.9219309554630115,-4.109978301256916,-11.982781019392604,18.711510939704922,2.4499969482421875,-7.959843699534872,7.729998779296864,-4.492515892953861,19.95251345154759,1.6187414431715013,13.841256115422226,-16.459883706308602,98.49626389209169,57.27799489500232,6.111257336125369,2,-8.974998474121094,-5.224998474121094,-0.7624969482421875,-7.275001525878906,15.0,1,-0.01120330683917925,-1.3170697213972564,239.3500061035156,-1.6233740497950966,234.3000030517578,-2.000006935822831,230.8999938964844,-0.01120330683917925
3586,2014-02-19,243.0,247.0,240.0,240.1999969482422,13701.0,0.008298755186721962,-3.3750041723291133,1.4000015258789062,62.80323239502081,39.776611947217056,-12.02361114841085,-9.632374346622584,-5.755607990354463,-13.81497438623336,19.67071648329967,7.0,-7.258872319627812,9.86749877929688,-1.8137614271637688,21.54875898575753,4.026868676066556,15.708128882527205,-17.127093253944537,75.75757575757575,29.948751655619816,5.84063010323032,2,-8.074996948242188,-7.224998474121094,-2.7624969482421875,-9.275001525878906,12.5,2,-0.014609066056616493,1.0416693157687271,241.0,-1.3170697213972564,239.3500061035156,-1.6233740497950966,234.3000030517578,-0.014609066056616493
3587,2014-02-20,245.8999938964844,245.8999938964844,239.1499938964844,240.3500061035156,6326.0,0.011934131261252645,1.432437782494394,1.982136337131698,75.28734095015776,45.753662806028586,-13.392589859184,-12.989643842839683,-8.427864136672952,-16.5206111460802,21.02520630834374,6.75,-5.57728468481514,12.634992980957065,0.42248684264538383,24.847499119268747,6.52873991180121,18.74124605011292,-17.914377825034478,93.12496185302751,39.80641389714171,6.106253069155844,2,-10.974990844726591,-10.124992370605497,-5.662490844726591,-11.774993896484403,11.500000000000028,3,-0.0022366319911351074,-3.3750041723291133,243.0,1.0416693157687271,241.0,-1.3170697213972564,239.3500061035156,-0.0022366319911351074
3588,2014-02-21,253.5,253.9499969482422,248.0,248.0,18351.0,0.030906898300757657,-1.16363525390625,0.9909931706458642,78.55360400366217,52.81025988853287,-18.834596079163674,-20.336744279570723,-15.689393341040017,-23.864924309990272,21.770791824772424,8.050003051757784,-3.644389141742323,19.41249923706056,4.263839187618601,34.561159286502516,11.83816921233958,26.986829261781537,-23.612945535695076,97.59359881454694,40.76266719055443,7.574330024720986,2,-14.75,-15.275001525878906,-13.112499237060547,-19.025001525878906,5.0,4,0.009664682241586453,1.432437782494394,245.8999938964844,-3.3750041723291133,243.0,1.0416693157687271,241.0,0.009664682241586453
3589,2014-02-24,251.6999969482422,252.9499969482422,250.9499969482422,252.1499938964844,5470.0,-0.007100603754468637,-1.0512852615517039,-0.08181762695313016,82.13818770973371,59.10872378121165,-14.192464101312737,-18.152140081495503,-13.693802606827973,-21.81151104746823,21.985422304165432,2.5500030517578125,-1.8974135689962566,16.777496337890625,-0.3010337557710159,33.856026431552266,8.238231291059805,25.316761384721445,-18.925389385864804,85.19736544907529,23.606884440725324,8.539265046830824,2,-10.775001525878906,-13.474998474121094,-10.924995422363281,-15.900001525878906,12.40000915527338,0,0.00913787477014072,-1.16363525390625,253.5,1.432437782494394,245.8999938964844,-3.3750041723291133,243.0,0.00913787477014072
3590,2014-02-25,252.0,253.8500061035156,250.1000061035156,253.0500030517578,5608.0,0.0011919072522654783,1.830178901486204,2.333355939099917,83.46456156820277,64.44276805183905,-12.008554632172718,-18.20409538933933,-13.742342438494063,-21.833029372774376,22.562823049024555,3.75,0.27073281258688553,16.327499389648438,-2.3753677418058317,35.03036652110271,6.976065823921289,25.678932955375586,-16.684345711318826,86.82434766112709,20.250324606356983,9.35143356572714,2,-9.775001525878906,-13.775001525878906,-10.599998474121094,-13.550003051757812,11.0,1,0.014285738506014223,-1.0512852615517039,251.6999969482422,-1.16363525390625,253.5,1.432437782494394,245.8999938964844,0.014285738506014223
3591,2014-02-26,251.1000061035156,253.1999969482422,250.0,250.1000061035156,10677.0,-0.003571404351128571,-4.333273994201972,-0.9523781843547005,81.22556505256415,68.95235829516935,-9.120445031970007,-17.081176852892582,-12.539742340842423,-20.691286210792867,22.910127837696944,3.1999969482421875,3.169621866868823,14.730004882812466,-5.204792423205873,34.66480218883083,4.762606229803282,24.69740353582165,-13.548230695687096,80.7433090739255,10.350976569591978,9.967398653009184,2,-8.625007629394503,-12.875007629394503,-9.57500457763669,-11.45000457763669,14.149993896484403,2,0.01951411301226491,1.830178901486204,252.0,-1.0512852615517039,251.6999969482422,-1.16363525390625,253.5,0.01951411301226491
3592,2014-02-27,247.5,251.3000030517578,246.5500030517578,250.5,5011.0,-0.014336941521345459,1.0652146510717626,-3.0,74.3436539498027,71.77091844987531,-3.261031092696726,-13.047500446769902,-8.532488183725093,-16.825697568699923,23.02359661083726,4.75,5.5239491705074215,10.42999877929688,-10.056051149849282,30.91604870844307,0.18697381472378538,20.673023743869976,-7.980438007321851,12.837807186483177,-58.54821981929666,10.243024964573094,2,-2.9000015258789062,-9.275001525878906,-5.849998474121094,-7.849998474121094,20.25,3,0.03232323232323231,-4.333273994201972,251.1000061035156,1.830178901486204,252.0,-1.0512852615517039,251.6999969482422,0.03232323232323231
3593,2014-02-28,248.0500030517578,249.5500030517578,245.3000030517578,249.5500030517578,3474.0,0.0022222345525568787,4.666666666666667,0.5,80.45683391941509,74.80452548439412,-1.8500328692912547,-12.692783908767467,-8.65562003431026,-17.044346786870904,22.38432959432577,4.25,7.337667327758453,9.992501831054682,-10.617235751989028,30.602239414098392,-0.3123669604671875,20.29737062257655,-6.798788864411989,32.16373120983425,-44.0732552874761,10.304868791521857,2,-1.7000045776367188,-9.825004577636719,-6.400001525878906,-8.400001525878906,14.499984741210938,4,0.03769397593103707,1.0652146510717626,247.5,-4.333273994201972,251.1000061035156,1.830178901486204,252.0,0.03769397593103707
3594,2014-03-03,237.6499938964844,243.0,237.6499938964844,242.5,6849.0,-0.041927067233711535,-1.2061853075350149,3.233337402343731,60.43713816682539,75.41223530170939,9.25693541432642,-1.8314246544833566,2.0350340257372466,-6.352531413279593,20.926149017271968,10.400009155273409,8.85394754116706,-0.7600067138671704,-21.07169796896514,19.55168454123077,-10.915852341416127,9.395838913681786,16.300003051757784,0.0,-74.6157671538976,10.15584562754897,3,8.150001525878878,0.5750045776366903,2.900009155273409,0.05001068115231533,19.850006103515597,0,0.08773409063329263,4.666666666666667,248.0500030517578,1.0652146510717626,247.5,-4.333273994201972,251.1000061035156,0.08773409063329263
3595,2014-03-04,243.1000061035156,245.5,235.1000061035156,235.1000061035156,5524.0,0.022932936448570196,-1.5999984741211009,-1.649482460280016,61.489353758447116,75.26624878653453,4.62221056218695,-6.342544302594035,-3.2323197562350003,-11.43536733819056,19.251337827463374,10.399993896484403,10.036155911837,3.887505340576155,-15.792831011374545,23.567841692526855,-5.952662835399195,13.727673516551505,10.523990783691431,44.198917384153205,-29.460903785746623,9.84016817597535,3,1.4249954223633097,-4.875007629394503,-3.5125045776366903,-5.400001525878878,10.5,1,0.08638420186241325,-1.2061853075350149,237.6499938964844,4.666666666666667,248.0500030517578,1.0652146510717626,247.5,0.08638420186241325
3596,2014-03-05,241.5500030517578,243.0,240.5500030517578,243.0,3699.0,-0.006375989357638168,2.379313247813779,-0.18124961853027344,61.29374357812639,73.7114046340866,6.643540605282851,-3.8021606462544923,-1.505843948990048,-9.521876737979142,17.48601775985087,2.550003051757784,10.704426036633663,1.5850021362304574,-17.178234014944906,20.34823828740582,-7.796615939357224,10.966620211818139,11.333034204101551,39.81480347712086,-33.9275349322202,9.381618075587683,3,2.9749984741210938,-3.3250045776367188,-1.8125038146972656,-3.8499984741210938,14.449996948242188,2,0.08880147661867754,-1.5999984741211009,243.1000061035156,-1.2061853075350149,237.6499938964844,4.666666666666667,248.0500030517578,0.08880147661867754
3597,2014-03-06,245.8999938964844,248.0,243.9499969482422,244.3000030517578,4041.0,0.01800865572249455,-2.521737111316036,-1.1034442842560732,62.058197185976056,71.8785816543437,2.5630855925299727,-7.036173278204359,-5.731561516637527,-13.487378426678703,16.42523315850236,6.4499969482421875,11.32441693016824,4.997492980957048,-12.924572268887829,22.919558230801925,-3.9635396439653903,13.958525605879487,6.271722113281214,74.74041573609178,2.533341401817566,8.96103262492244,3,-1.4249877929688068,-7.67499542236331,-5.76249313354495,-8.199989318847685,5.700012207031193,3,0.07869055137781467,2.379313247813779,241.5500030517578,-1.5999984741211009,243.1000061035156,-1.2061853075350149,237.6499938964844,0.07869055137781467
3598,2014-03-07,247.0,248.4499969482422,245.0,247.25,6239.0,0.004473388087917751,1.603777278747049,-0.1562508940747848,58.663634956052,69.27029801504573,0.49628046573434403,-6.923871312300776,-6.540431799497469,-14.234110166621036,15.331456580260905,3.4499969482421875,11.522446878231449,5.102499389648443,-11.77209785366432,21.977096632961178,-3.3347992320079243,13.53979801130481,4.488847613515617,89.13859219000922,19.123316005295678,8.437298621656371,3,-2.5249938964844034,-8.775001525878906,-6.862499237060547,-9.299995422363281,4.1999969482421875,4,0.084008097165992,-2.521737111316036,245.8999938964844,2.379313247813779,241.5500030517578,-1.5999984741211009,243.1000061035156,0.084008097165992
3599,2014-03-10,241.0,249.1499938964844,239.6999969482422,247.6999969482422,5648.0,-0.02429149797570851,-1.032256741347209,26.79998779296875,50.0,65.55201339635653,5.3851786376279165,0.4333049513139713,-0.47097952973427937,-7.8873898699824,13.753009363584855,9.449996948242216,10.86233160234994,-1.7450004577636662,-16.40234545324296,12.912344537715597,-9.073672955503298,5.583672039975966,9.833293953115628,41.99287560546496,-23.410992613774923,7.328672497739638,3,3.1500015258789062,-2.7750015258789062,-2.3249969482421875,-3.2999954223632812,8.300003051757812,0,0.08941903648534755,1.603777278747049,247.0,-2.521737111316036,245.8999938964844,2.379313247813779,241.5500030517578,0.08941903648534755
3600,2014-03-11,240.1000061035156,242.25,239.8000030517578,241.0,4262.0,-0.003734414508234085,-2.26666259765625,0.13432750842080995,46.94093628396525,61.74261019984555,4.939033338533932,2.4015315641330233,0.37660786030798477,-6.6415907183669844,12.089260897954068,2.4499969482421875,9.205440814046028,-3.244994354248064,-16.269663308533296,9.77967460003714,-9.75732883139068,3.2673401228945522,10.103956335616033,4.232902480966561,-57.38848316931173,6.512334477142603,3,3.099998474121122,-1.8750076293945028,-3.250003814697237,-3.0750045776366903,7.899993896484403,1,0.07246977698527268,-1.032256741347209,241.0,1.603777278747049,247.0,-2.521737111316036,245.8999938964844,0.07246977698527268
3601,2014-03-12,237.0500030517578,241.75,234.8000030517578,241.75,5243.0,-0.012703052787274016,1.9574474301909948,5.22225424705826,40.6940225059759,58.00376226164258,6.466472339975695,6.140463408216078,3.3666965272743994,-3.1857602030800933,12.237218596127292,6.9499969482421875,7.3715938769950355,-6.532497406005859,-18.863941220770982,5.798946408759264,-12.698219313388421,-0.36677549862329784,12.549801133949188,15.679452512172452,-40.22374460235543,6.165721907382559,3,5.125,1.3499984741210938,-2.0375022888183594,-1.2750015258789062,17.59999084472659,2,0.06981650638555048,-2.26666259765625,240.1000061035156,-1.032256741347209,241.0,1.603777278747049,247.0,0.06981650638555048
3602,2014-03-13,233.5,237.0,233.0,235.5,4235.0,-0.014975756195129475,-1.6666666666666667,0.42553219119599767,27.011510380529316,52.06539297954416,8.74093414837796,10.429990726583128,6.738539724359185,0.7719096254223814,12.47756739461905,4.0500030517578125,5.22897928099249,-10.212500762939442,-22.02488719112185,1.5998856652429652,-16.11869397703066,-4.306307548848224,15.211816117670054,3.095976402250171,-45.5700986010547,5.906193214091206,3,7.5749969482421875,4.900001525878906,1.2625007629394531,2.2750015258789062,25.75,3,0.09635974304068529,1.9574474301909948,237.0500030517578,-2.26666259765625,240.1000061035156,-1.032256741347209,241.0,0.09635974304068529
3603,2014-03-14,232.1499938964844,233.8999938964844,230.0500030517578,231.4499969482422,6075.0,-0.0057816107216942525,-1.2000043596730408,-0.34999847412110796,27.293858528274058,48.38280635303845,8.491286345884077,12.238119559984654,7.853951609658196,2.3853600421989825,13.287280551970676,3.849990844726591,3.051765481925969,-11.45500640869139,-23.660652835151012,0.7506400177682337,-17.5578296219212,-5.352183195461578,15.304876931772043,10.994721734677624,-31.68511316653762,6.102823213229813,3,7.45000457763669,6.250007629394503,1.1625061035155966,3.625007629394503,26.550018310546847,4,0.08378209226102307,-1.6666666666666667,233.5,1.9574474301909948,237.0500030517578,-2.26666259765625,240.1000061035156,0.08378209226102307
3604,2014-03-17,238.3000030517578,240.0500030517578,233.1000061035156,234.8000030517578,4652.0,0.026491532702842546,-1.0144936510112743,5.000021798364919,35.99183452621182,45.54974866056786,2.7302973858678854,6.3299534885642,1.481170687802262,-3.426043767108837,14.058438345111018,7.900009155273409,1.370649882161075,-5.252497100830084,-17.54393585990971,7.038941658249541,-11.398216480369882,0.8932222787097146,7.41438099884877,67.62296773515737,29.26607310257662,6.145719379539808,3,1.2999954223632812,0.09999847412109375,-4.9875030517578125,-2.5250015258789062,20.150009155273438,0,0.054133418931104904,-1.2000043596730408,232.1499938964844,-1.6666666666666667,233.5,1.9574474301909948,237.0500030517578,0.054133418931104904
3605,2014-03-18,238.3000030517578,238.3000030517578,238.3000030517578,238.3000030517578,0.0,0.0,1.0,0.0,36.66667620340071,42.813407841153904,2.210244079072396,6.447891886259072,1.363415076860349,-3.0840008327942314,14.673354081705508,0.0,-0.7011699553328015,-5.11749725341798,-17.585025069293266,7.350030562457306,-11.351261161355637,1.116266654519677,5.847942898963879,70.51283890496642,35.967729730194606,6.233763907937645,3,1.2999954223632812,0.4499969482421875,-4.9875030517578125,-2.5250015258789062,20.34999084472662,1,0.046160301549013516,-1.0144936510112743,238.3000030517578,-1.2000043596730408,232.1499938964844,-1.6666666666666667,233.5,0.046160301549013516
3606,2014-03-19,239.4499969482422,240.6000061035156,237.3000030517578,237.3000030517578,4368.0,0.004825824094658593,-2.069778995330061,100.0,41.16355969364524,40.49178145311714,0.816948511880554,5.289499598260193,0.1807475583765097,-3.9185166399219042,14.312610342492938,3.300003051757784,-1.1416628943960916,-3.790003204345709,-16.383009509328076,8.803003100636658,-10.086506356836907,2.506499948145489,3.288154712583122,89.09944243967018,49.66834963083047,6.296503152491189,3,0.15000152587890625,1.4749984741210938,-6.874996185302734,-3.6749954223632812,19.050003051757812,2,0.035706841347782126,1.0,238.3000030517578,-1.0144936510112743,238.3000030517578,-1.2000043596730408,232.1499938964844,0.035706841347782126
3607,2014-03-20,245.3500061035156,246.1999969482422,237.5,237.5,11605.0,0.024639838089238753,-1.216558008622667,3.651175994662944,47.34774573301333,39.23446042833506,-5.776769876356468,-0.6891594699237373,-5.782375522161857,-9.453561283013613,14.16641704492071,8.699996948242188,-1.945211654960275,2.137505340576155,-10.43342621728516,14.70843689843747,-4.1479604383545166,8.422971119506826,-15.300003051757784,94.73689680519556,52.13988010923279,6.285465778930658,3,-5.750007629394503,-3.3500061035155966,-12.850006103515597,-9.57500457763669,15.149993896484403,3,0.037904982928938846,-2.069778995330061,239.4499969482422,1.0,238.3000030517578,-1.0144936510112743,238.3000030517578,0.037904982928938846
3608,2014-03-21,255.9499969482422,256.35000610351557,246.5500030517578,246.5500030517578,19913.0,0.043203548322938934,-1.085108386170971,1.1974505207422224,67.90606203665634,41.22402287685244,-16.733387244241015,-11.695843612539477,-16.4428894464385,-19.605680033046895,13.413603708782206,10.999999999999972,-2.380820344171667,12.61499633789063,-0.4173162602941147,25.647308936075348,6.098840038798272,19.13115263698299,-25.5769940185547,98.2795305149532,48.21667295722365,6.5161562990923585,3,-12.749992370605497,-12.749992370605497,-23.449996948242188,-20.17499542236328,-25.949996948242188,4,0.01289315526901591,-1.216558008622667,245.3500061035156,-2.069778995330061,239.4499969482422,1.0,238.3000030517578,0.01289315526901591
3609,2014-03-24,254.0,255.8500061035156,251.8999938964844,253.5500030517578,8227.0,-0.007618663690144523,-1.1066646050431126,0.0478720468542525,61.4495719525542,42.836093506695654,-14.243243031783521,-10.081589653414937,-14.420968453350497,-17.228175415143312,12.620107404519098,4.050003051757784,-3.260987710399604,10.549999237060547,-2.8290898115940877,23.929088285715153,3.8604547127332296,17.239543761387864,-22.587916943359403,87.66401193149032,35.33678136420042,6.689544524327309,3,-10.79999542236331,-10.79999542236331,-21.474998474121094,-18.224998474121094,-28.600006103515597,0,0.018503985067052087,-1.085108386170971,255.9499969482422,-1.216558008622667,245.3500061035156,-2.069778995330061,239.4499969482422,0.018503985067052087
3610,2014-03-25,255.6000061035156,257.0,254.6000061035156,254.6499938964844,4651.0,0.0062992366280141265,-3.5714700924255465,2.1111525550166585,64.74291747350367,45.50819294753208,-14.989679047828247,-12.014029323451012,-15.932199372182964,-18.391021536443105,11.720940590257895,3.0,-3.978176159341132,11.970005035400362,-1.9781867247203024,25.918196795521027,4.99590915534003,18.944100915460695,-23.19040612500001,92.89343089665137,37.373095831853746,6.9740958800603385,3,-12.07500457763669,-12.07500457763669,-22.000003814697237,-19.82500457763669,-33.15000915527341,1,0.011150258354694298,-1.1066646050431126,254.0,-1.085108386170971,255.9499969482422,-1.216558008622667,245.3500061035156,0.011150258354694298
3611,2014-03-26,256.0,258.60000610351557,254.3999938964844,255.4499969482422,6399.0,0.0015649213103789972,-2.169809582486429,0.5789431416640244,61.55606782861555,49.34647710843054,-13.878392042986832,-12.678119634463883,-16.411024345133,-18.398984604583404,10.85694229960643,4.200012207031165,-3.7585721497675593,12.124999237060536,-2.529891485136943,26.779889959258014,4.797553875961796,19.452444598159275,-22.114976020195343,87.67769975629358,33.159757253112716,7.327445361098738,3,-11.67499542236331,-11.67499542236331,-22.099998474121094,-20.224998474121094,-33.69999694824219,2,0.010351538658142312,-3.5714700924255465,255.6000061035156,-1.1066646050431126,254.0,-1.085108386170971,255.9499969482422,0.010351538658142312
3612,2014-03-27,255.5,256.54998779296875,254.0,255.0,3840.0,-0.001953125,-1.039990234375,0.9090858648911083,59.86078746669443,52.96502476825503,-11.096415483121405,-12.172120625372997,-15.916695988562964,-17.609667744144843,10.643635869706289,2.54998779296875,-3.248969910932942,11.224999237060558,-4.259714057845372,26.709712531966517,3.482642589607593,18.967355884513523,-19.637777450298472,74.27381478494011,23.138153411538916,7.742356647452978,3,-9.649993896484432,-11.17499542236331,-20.14999771118164,-19.724998474121094,-36.0,3,0.011741682974559797,-2.169809582486429,256.0,-3.5714700924255465,255.6000061035156,-1.1066646050431126,254.0,0.011741682974559797
3613,2014-03-28,257.39999389648443,259.20001220703125,256.0,256.0,4220.0,0.007436375328706113,-3.571465940054496,2.7999877929688637,71.02563320062106,56.85766906541161,-10.10017319170214,-14.056399906110016,-17.68756764655393,-19.270227801352632,10.775581908797555,3.70001220703125,-2.001235159805077,12.65749359130865,-3.8386388339218342,29.153626016539135,4.409427378693408,20.905559803923893,-19.718748662477793,75.34227677283761,22.097938035843455,8.248066212615248,3,-9.1499862670899,-12.7749862670899,-22.049991607666072,-21.624992370605526,-35.14999389648443,4,0.012043536041272285,-1.039990234375,255.5,-2.169809582486429,256.0,-3.5714700924255465,255.6000061035156,0.012043536041272285
3614,2014-03-31,258.5,259.25,257.95001220703125,259.0,4032.0,0.00427352808702075,1.5999755859375,-0.35714441416892284,73.46937266155247,60.946857560761806,-8.977564778226395,-14.244614479558123,-18.765511322261176,-20.201808547748385,12.061664883380224,1.8500061035155682,0.39572951183532723,12.714999389648426,-4.512948172232996,29.94294695152982,4.101025608707744,21.32897317058911,-18.66687806869089,85.71428571428571,25.185129682144968,8.613973780940697,3,-10.224998474121094,-13.849998474121094,-20.012500762939453,-20.275001525878906,-36.5,0,-0.11025145067698261,-3.571465940054496,257.39999389648443,-1.039990234375,255.5,-2.169809582486429,256.0,-0.11025145067698261
3615,2014-04-01,264.10000610351557,267.95001220703125,260.10000610351557,260.10000610351557,10983.0,0.021663466551317567,-2.925003051757841,-8.0,82.39520139584064,65.52815108322797,-11.770795968110036,-19.173734255902332,-24.340791406070423,-25.627856560781254,13.342161825260623,9.45001220703125,3.2347168495588505,17.26500549316401,-1.7418662414084451,36.27187722773647,7.761569625877769,26.768441360450225,-21.93685880396356,72.40141408926398,5.94299491618446,9.503435867286226,4,-11.374999999999943,-15.099998474121037,-24.52500915527338,-25.875007629394474,-41.10000610351557,1,-0.14653544609106317,1.5999755859375,258.5,-3.571465940054496,257.39999389648443,-1.039990234375,255.5,-0.14653544609106317
3616,2014-04-02,263.0,267.10000610351557,261.0,267.10000610351557,5839.0,-0.004165111995811266,1.975608303746268,-1.025001525878892,87.53178912906927,69.99304479390085,-7.799072486392049,-17.26978411648679,-23.16385581071677,-24.450333896873474,14.691858413015241,6.100006103515568,5.455020740651662,15.09249954223634,-5.045767042906505,35.230766127379155,5.023366249664946,25.161632834807733,-17.226691613400902,64.51607257708143,-9.545944938116804,10.069133292571408,4,-5.749992370605469,-13.999992370605469,-22.775001525878906,-24.775001525878906,-39.0,2,-0.15418252110934527,-2.925003051757841,264.10000610351557,1.5999755859375,258.5,-3.571465940054496,257.39999389648443,-0.15418252110934527
3617,2014-04-03,265.25,266.29998779296875,262.5,262.5,2587.0,0.008555133079847899,-1.7636274857954546,-0.6707307088255309,91.16914931897247,72.57783226971375,-7.743738677490057,-18.968317409943666,-25.22860020007886,-26.576214029205573,16.27588123990489,3.79998779296875,7.887604439416123,16.374999237060536,-5.167480368917495,37.917478843038566,5.603759434071492,27.14623904004955,-16.3719530785404,77.40577866989463,-4.442408970121576,10.771239802989022,4,-5.3249969482421875,-16.24999237060547,-24.900001525878906,-27.025001525878906,-41.05000305175781,3,-0.16192270291514488,1.975608303746268,263.0,-2.925003051757841,264.10000610351557,1.5999755859375,258.5,-0.16192270291514488
3618,2014-04-04,267.75,271.04998779296875,265.89999389648443,266.0,3815.0,0.009425070688030113,-4.28201195655601,0.6363636363636364,90.28727016320445,75.782020959786,-9.38032394259875,-20.90593141834404,-27.31059978920871,-28.870831286869475,18.030307802412153,5.79998779296875,10.229699005238217,17.83749923706054,-5.266815121104855,40.941813595225966,6.285342057977857,29.389656416143254,-16.201877938560358,74.80920654149,-8.47327156109499,11.55215717908271,4,-5.225006103515625,-17.20000457763672,-26.337501525878906,-29.525001525878906,-44.25,4,-0.18020541549953317,-1.7636274857954546,265.25,1.975608303746268,263.0,-2.925003051757841,264.10000610351557,-0.18020541549953317
3619,2014-04-07,262.54998779296875,266.5,261.0,265.14999389648443,3238.0,-0.019421147365196068,1.0754645277565051,-1.4857177734375324,79.04188727943756,77.37079538266754,-3.1737007674353777,-14.765715101459762,-21.678305667867875,-23.506362836349012,19.465811750581093,6.75,11.870659507601545,11.559987640380854,-11.802815382712424,34.9227906634741,-0.12141387116577107,23.24138915192748,-7.881567214484448,22.3742994183539,-59.940672847274286,11.681401511546628,4,-0.024993896484375,-11.999992370605469,-20.262489318847656,-24.324989318847656,-41.54998779296875,0,-0.15349453310486116,-4.28201195655601,267.75,-1.7636274857954546,265.25,1.975608303746268,263.0,-0.15349453310486116
3620,2014-04-08,257.5,263.70001220703125,257.0,263.70001220703125,6360.0,-0.019234385937015763,1.1612900050206239,2.3846144817305253,69.76998842471508,78.28345322667859,2.429647559944385,-8.796317386320652,-16.310280385521338,-18.340371982349808,20.71605853357424,6.70001220703125,11.375575949316385,5.640000152587902,-17.307527279634712,28.587527584810545,-5.833763563523405,17.11376386869921,13.54998779296875,3.558721953126697,-74.68017193952106,11.47376371611132,4,5.024993896484375,-6.950004577636719,-15.487503051757812,-19.275001525878906,-37.1499938964844,1,-0.13786407766990294,1.0754645277565051,262.54998779296875,-4.28201195655601,267.75,-1.7636274857954546,265.25,-0.13786407766990294
3621,2014-04-09,253.6000061035156,260.04998779296875,252.3500061035156,256.85000610351557,8383.0,-0.015145607364987934,-1.678254500679384,0.5241925163170232,59.45017314270974,78.23782941290253,6.653038705970658,-3.787028957677336,-12.135845516799776,-14.258056295124987,21.02966137637747,7.699981689453153,11.399976237419025,0.9125061035155966,-20.95452897133825,22.77954117836947,-10.021011433911355,11.84602364094252,17.168981933593756,6.684498523894297,-66.5978778182372,10.933517537426932,4,8.099990844726591,-3.0500106811523153,-12.225006103515597,-15.375007629394503,-33.6000061035156,2,-0.1206624817312707,1.1612900050206239,257.5,1.0754645277565051,262.54998779296875,-4.28201195655601,267.75,-0.1206624817312707
3622,2014-04-10,256.0,259.79998779296875,254.8999938964844,255.5500030517578,4563.0,0.009463698102218254,-4.599944196915285,-0.13846059945913583,50.070526172161344,75.9094841875181,4.840453964224082,-4.653540526169365,-14.110183708703318,-16.465510186121833,21.118403933515992,6.199981689453153,11.183783093125271,2.1875,-17.753435463899734,22.128435463899734,-7.782967731949839,12.157967731949867,14.032228759765587,19.51870305061855,-48.51139731623091,9.970467731949862,4,5.6999969482421875,-5.450004577636719,-14.625,-17.775001525878906,-35.05000305175781,3,-0.125,-1.678254500679384,253.6000061035156,1.1612900050206239,257.5,1.0754645277565051,262.54998779296875,-0.125
3623,2014-04-11,251.6000061035156,256.14999389648443,249.1999969482422,252.3000030517578,5904.0,-0.0171874761581422,-1.527264606088538,-1.5555593231834073,46.83378062930634,72.94997396171298,9.310273469462658,1.3473934939789558,-9.159249231262947,-11.894212111352402,20.518447689819403,6.949996948242244,11.081990289834494,-3.1849945068359773,-20.386647541830854,14.0166585281589,-11.785821024333387,5.415832010661461,17.72493375000002,13.872882843390885,-49.539074174389285,8.600826517497438,4,8.524986267089872,-1.0500106811523153,-10.250003814697237,-13.375007629394503,-30.100006103515597,4,-0.10890305441407755,-4.599944196915285,256.0,-1.678254500679384,253.6000061035156,1.1612900050206239,257.5,-0.10890305441407755
3624,2014-04-14,251.1999969482422,252.0,246.5500030517578,252.0,3470.0,-0.0015898614688778512,12.624940395582598,1.1428664850135777,44.00543661968321,68.68444454213994,9.572534235996443,2.9127270121354627,-8.275735751983234,-11.3498316392417,20.988720856599652,5.4499969482421875,11.1136495993847,-4.230003356933594,-19.710291219901592,11.250284506034376,-11.970147288417593,3.5101405745504053,16.917446330957034,27.113652560672563,-31.22370051427592,7.740143931483987,4,7.599998474121094,-0.6500015258789062,-9.849994659423828,-12.974998474121094,-30.649993896484375,0,-0.11027068982787269,-1.527264606088538,251.6000061035156,-4.599944196915285,256.0,-1.678254500679384,253.6000061035156,-0.11027068982787269
3625,2014-04-15,249.3000030517578,254.25,248.0,253.1499938964844,4707.0,-0.007563670061970007,1.0661146602840403,4.812470197791335,41.23036978599745,63.539842392909726,10.227947853562455,5.985970950801516,-5.789902096526589,-9.338999834699308,21.457728763209396,6.25,10.456864966749464,-6.67999725341798,-20.263088862950156,6.903094356114195,-13.471543058184068,0.1115485513481076,17.09204500924608,20.37039339463229,-32.84053951992773,6.791545804766083,4,9.499992370605469,1.2499923706054688,-8.112503051757812,-11.075004577636719,-28.40000915527341,1,-0.11351786083164372,12.624940395582598,251.1999969482422,-1.527264606088538,251.6000061035156,-4.599944196915285,256.0,-0.11351786083164372
3626,2014-04-16,248.0,252.1000061035156,247.3999938964844,249.3000030517578,4434.0,-0.005214613059944195,-2.7599868164867556,0.33766393328920574,40.38461538461537,57.89711640020339,10.254846277928493,8.38949530226131,-3.8893557331084025,-7.865135886477958,22.307681708936432,4.700012207031193,9.51681317487089,-8.40750045776366,-20.223288826922783,3.4082879113954903,-14.315394642343222,-2.4996062731840993,16.804684460264184,10.943385796757301,-37.96726546356524,5.907894184579571,4,10.799995422363281,2.5499954223632812,-7.287498474121094,-9.775001525878906,-26.300003051757812,2,-0.11149191087292099,1.0661146602840403,249.3000030517578,12.624940395582598,251.1999969482422,-1.527264606088538,251.6000061035156,-0.11149191087292099
3627,2014-04-17,254.6499938964844,255.8999938964844,247.4499969482422,247.4499969482422,3387.0,0.02681449151808235,-1.3472223693942549,-5.538446189419837,46.857142857142826,53.071546699529875,2.171470071502057,2.6055443920054415,-9.870105357653301,-14.272891915981205,23.18391055127756,8.449996948242216,7.69389638197444,-2.222505950927683,-12.881401119296726,8.43638921744136,-7.551953535112176,3.106941633256838,8.694316051099264,84.3749850988244,37.20464830422869,5.329447584184514,4,1.8750076293945028,-4.099998474121122,-14.362491607666044,-16.42499542236331,-29.649993896484403,3,-0.13606909376392795,-2.7599868164867556,248.0,1.0661146602840403,249.3000030517578,12.624940395582598,251.1999969482422,-0.13606909376392795
3628,2014-04-22,259.25,259.54998779296875,254.9499969482422,255.0,3297.0,0.018064033825916814,-1.1149353519338296,0.5902780279702176,50.79365079365079,49.93285375666468,-4.203055244864373,-1.8282952601506395,-13.732004846758798,-18.658135521454255,23.041101708769425,4.899993896484347,5.799501361807756,2.2124999999999773,-8.48835302913875,12.913353029138705,-3.137926514569358,7.562926514569341,2.750765395917597,97.69239888399433,53.10919417966782,5.350426514569361,4,-4.124992370605469,-8.700004577636719,-19.512500762939453,-21.025001525878906,-32.8999938964844,1,-0.14773385940890194,-1.3472223693942549,254.6499938964844,-2.7599868164867556,248.0,1.0661146602840403,249.3000030517578,-0.14773385940890194
3629,2014-04-23,258.70001220703125,260.0,257.29998779296875,260.0,4725.0,-0.002121457253495662,3.1539039391520727,-0.30587948069852944,43.60190019012032,47.025288397265264,-4.756851988233564,-0.9572174383972651,-12.336757428400915,-17.93751432415388,22.911014415041446,2.70001220703125,3.3723783361788833,1.4275115966796648,-9.198645293595689,12.053668486955019,-3.8855668484579837,6.740590041817342,2.06469220135358,89.6826415615304,46.60988336458426,5.3130784451376725,4,-5.400016784667969,-6.6250152587890625,-19.70001220703125,-20.475013732910156,-31.100006103515653,2,-0.14379594299076026,-1.1149353519338296,259.25,-1.3472223693942549,254.6499938964844,-2.7599868164867556,248.0,-0.14379594299076026
3630,2014-04-24,258.45001220703125,262.5,257.29998779296875,259.39999389648443,3977.0,-0.0009663702675047903,-2.19997746415392,0.7307620076060346,44.49819772745389,45.363957795570165,-4.870059848413064,-0.508843188277524,-11.357539081272677,-17.553326844393666,22.759183235085377,5.20001220703125,0.813957967448232,1.0350112915039062,-9.573132726580127,11.64315530958794,-4.269060717538139,6.339083300545923,-11.900009155273438,73.17889962954499,31.462874945212903,5.304072009042024,4,-3.9250106811523438,-4.275016784667969,-19.45001220703125,-20.225013732910156,-28.250015258789062,3,-0.14664347984210446,3.1539039391520727,258.70001220703125,-1.1149353519338296,259.25,-1.3472223693942549,254.6499938964844,-0.14664347984210446
3631,2014-04-25,258.64999389648443,260.29998779296875,255.9499969482422,258.45001220703125,3378.0,0.0007737731863328712,1.4857307279813754,-0.21051109897527934,41.60303654115112,44.42312561434681,-4.781157813399119,-0.5271415021604184,-10.94634288649371,-17.55592065864795,22.335310612810648,4.3499908447265625,-1.1796485206202476,1.1024932861328693,-9.497429994170034,11.702416566435744,-4.197468354018554,6.402454926284321,-11.780990905761769,74.4185692835066,35.67966015607945,5.299961640151439,4,-4.124992370605526,-4.474998474121151,-19.474994659423885,-20.424995422363338,-31.649993896484432,4,-0.14595012909649685,-2.19997746415392,258.45001220703125,3.1539039391520727,258.70001220703125,-1.1149353519338296,259.25,-0.14595012909649685
3632,2014-04-28,258.5,259.60000610351557,255.1000061035156,259.10000610351557,6001.0,-0.0005799106902142359,4.6249785424100995,-3.0003052037223483,37.483068709654034,43.384157623274334,-4.737437540573637,-0.14848423346393247,-10.12917949927703,-17.207407173460922,21.909886956037532,4.499999999999972,-2.5100314267016017,0.8024993896484602,-9.760268097514313,11.365266876811233,-4.478884353932926,6.083883133229847,-11.318377069091781,47.01988896456527,12.313072771270122,5.281383743581381,4,-3.9749984741210938,-4.225006103515625,-18.237503051757812,-20.275001525878906,-33.6000061035156,0,-0.14235977969732228,1.4857307279813754,258.64999389648443,-2.19997746415392,258.45001220703125,3.1539039391520727,258.70001220703125,-0.14235977969732228
3633,2014-04-29,260.5,261.14999389648443,258.64999389648443,258.95001220703125,6208.0,0.007736943907156624,-1.3255549877932302,-2.583286709730167,46.962975555149676,43.71277306054838,-5.970019843836496,-2.0072440904006044,-11.534623471060598,-19.009612608647586,21.23381407985597,2.649993896484432,-2.9251752888747546,2.6474990844726562,-7.987619120739225,13.282617289684538,-2.670060018133313,7.965058187078597,-13.01200952770995,72.97295068107877,35.189860695957435,5.317559102605944,4,-5.5500030517578125,-1.7000045776367188,-19.700000762939453,-22.275001525878906,-36.0,1,-0.1362763915547025,4.6249785424100995,258.5,1.4857307279813754,258.64999389648443,-2.19997746415392,258.45001220703125,-0.1362763915547025
3634,2014-04-30,230.0,243.1000061035156,229.3999938964844,241.6999969482422,47507.0,-0.11708253358925147,-1.124031392866226,-7.548444575703878,26.773629491552057,42.10646858338778,23.698680844045924,27.66661331791721,19.054976749797362,11.53199452330864,20.885058013739748,31.100006103515597,-3.798984202760977,-26.427500915527332,-42.79166145694097,-10.063340374113722,-34.60958118623415,-18.245420644820513,32.5,1.8127069271200804,-38.63480320222913,8.18208027070681,4,15.949996948242188,20.224990844726562,13.20000457763669,9.425003051757784,-3.1499938964844034,2,-0.015869538680367,-1.3255549877932302,260.5,4.6249785424100995,258.5,1.4857307279813754,258.64999389648443,-0.015869538680367
3635,2014-05-02,225.3999938964844,229.9499969482422,224.25,229.9499969482422,17054.0,-0.020000026537024373,1.5054914835892672,0.3888892511584269,26.46074336586176,40.55937169241516,27.437265846561615,30.79766743856024,23.63978559075653,16.24228583768752,19.758223127328005,5.75,-4.395419589344328,-29.092506408691378,-50.1234941838035,-8.061518633579283,-39.60800029624741,-18.577012521135316,36.438005981445286,3.1165151401121687,-39.883261901758715,10.51549388755605,5,17.975006103515597,22.24999999999997,17.800010681152287,14.02500915527338,0.20001220703119316,4,0.009760480330986754,-1.124031392866226,230.0,-1.3255549877932302,260.5,4.6249785424100995,258.5,0.009760480330986754
3636,2014-05-05,222.4499969482422,227.25,217.3500061035156,226.0,11537.0,-0.013087830648287446,2.2727236041998315,0.7802199276297968,22.249775282969352,37.82521973972922,29.482225796595515,32.205172987448464,26.47551687733437,19.296912094908578,18.734566032182382,9.899993896484403,-4.994652860245992,-30.015003204345703,-55.03316904747129,-4.996837361220145,-42.52408612590847,-17.50592028278291,37.884482934570315,11.64381795911205,-32.908178884581105,12.509082921562781,5,17.475006103515625,21.75,21.07500457763672,17.300003051757812,4.3000030517578125,0,0.03483929020598375,1.5054914835892672,225.3999938964844,-1.124031392866226,230.0,-1.3255549877932302,260.5,0.03483929020598375
3637,2014-05-06,222.3000030517578,225.0,221.0,224.5500030517578,6556.0,-0.0006742814049993662,1.5396874606419362,0.6338022720532295,23.93236605585325,34.840632546640606,27.447156935283772,30.53818777793026,26.413656485136613,19.468696185962216,17.65558923562717,4.0,-5.395633950745747,-28.017497253417957,-55.65157869886349,-0.38341580797242614,-41.83453797614072,-14.200456530695192,35.45540840429686,11.30136604521345,-35.597475350929095,13.817040722722767,5,17.625,21.899993896484375,22.025001525878878,18.24999999999997,5.5,1,0.021142586071615455,2.2727236041998315,222.4499969482422,1.5054914835892672,225.3999938964844,-1.124031392866226,230.0,0.021142586071615455
3638,2014-05-07,219.5,220.8999938964844,218.0,220.8500061035156,8709.0,-0.012595605098151497,3.0000420937426475,0.6000027126735985,22.952202722263593,32.54622171687875,26.83795255274447,31.13435598701807,28.71989259450055,22.283210750023272,16.145127922338105,4.3000030517578125,-5.793853564041143,-28.405000305175776,-57.9870888645288,1.1770882541772494,-43.1960445848523,-13.613956025499249,35.83108713490233,8.349490860133606,-39.35622627457631,14.791044279676518,5,20.425003051757812,24.699996948242188,25.587505340576115,21.050003051757784,7.9499969482421875,2,0.024601338936147688,1.5396874606419362,222.3000030517578,2.2727236041998315,222.4499969482422,1.5054914835892672,225.3999938964844,0.024601338936147688
3639,2014-05-08,222.25,223.0,218.8500061035156,220.1999969482422,7019.0,0.01252847380410027,1.338022720532311,-1.5185139136921901,27.249774326360694,30.62973022786839,20.53304756812713,26.57277974549976,25.555928844012897,19.499992107019494,15.469132138324404,4.149993896484403,-7.0368849884964675,-23.640000915527338,-54.485025279677984,7.205023448623308,-39.062513097602675,-8.21748873345203,30.80222227301914,38.888868705290946,-11.7675326776005,15.422512182075318,5,17.0,21.949996948242188,24.18750762939453,18.600006103515625,3.0,3,0.01012373453318327,3.0000420937426475,219.5,1.5396874606419362,222.3000030517578,2.2727236041998315,222.4499969482422,0.01012373453318327
3640,2014-05-09,222.0,222.8999938964844,220.6999969482422,222.8999938964844,6227.0,-0.0011248593925758943,3.888915262283163,-0.4390207593655469,27.739712068560124,29.089360842024945,16.839753227437058,25.32528480606311,25.370853561193115,19.738933207070716,15.509670529317484,2.199996948242216,-9.044344876080629,-22.115000915527332,-54.20747034904633,9.977468517991667,-38.16123563228683,-6.0687661987678325,28.910089302848917,46.96966427560796,-8.35035849991013,16.0462347167595,5,17.25,22.199996948242188,24.462501525878906,18.875,8.5,4,0.021846874340160305,1.338022720532311,222.25,3.0000420937426475,219.5,1.5396874606419362,222.3000030517578,0.021846874340160305
3641,2014-05-12,223.0,225.8999938964844,220.8999938964844,220.8999938964844,18257.0,0.0045045045045044585,-3.761890921773631,-2.333355939099959,19.999988429347596,27.14679636643534,11.455683210202892,23.099594962572866,23.967441988125785,18.76151949646544,16.175606421747485,5.0,-10.84072910382406,-19.585000610351557,-52.675661543424894,13.50566032272178,-36.13033107688824,-3.0396701438149023,25.896484310888923,63.29118813908278,11.165320983378663,16.54533046653666,5,16.25,21.199996948242188,27.862506866455078,22.225006103515625,11.25,0,0.011659220195137099,3.888915262283163,222.0,1.338022720532311,222.25,3.0000420937426475,219.5,0.011659220195137099
3642,2014-05-13,224.0,225.6999969482422,222.6000061035156,224.0,13750.0,0.004484304932735439,-1.21428882833785,0.0,14.140359853118227,23.499839066209624,5.640350394865948,20.637405628850047,22.683389742410583,17.85960723194512,16.877530317290883,3.099990844726591,-12.892141219880045,-16.985000610351562,-50.43709136006555,16.467090139362426,-33.71104598520856,-0.2589552354945681,23.003695618446528,75.94942576689934,28.365192686726715,16.72604537485699,5,6.225006103515597,20.199996948242188,29.12500762939453,21.225006103515625,7.899993896484403,1,0.01227678571428581,-3.761890921773631,223.0,3.888915262283163,222.0,1.338022720532311,222.25,0.01227678571428581
3643,2014-05-14,224.1999969482422,227.0,223.75,226.0500030517578,6508.0,0.0008928435189383688,-1.3636363636363635,-100.0,14.651603815324862,22.1529473244066,-0.2797198284760327,19.267260817541057,22.178077033505758,17.762251772596187,18.437938558087268,3.25,-15.094670489371993,-15.415003204345709,-49.27841698128947,18.44841057259805,-32.3467100928176,1.5167036841261847,21.024477299308472,65.6441086052147,22.41902914489428,16.931706888471883,5,-0.5499954223632812,20.0,30.262508392333984,21.025009155273438,10.0,2,0.016057119324344615,-1.21428882833785,224.0,-3.761890921773631,223.0,3.888915262283163,222.0,0.016057119324344615
3644,2014-05-15,223.5,225.0,223.0500030517578,223.8500061035156,6494.0,-0.0031221987411702568,-2.1199951171875,0.189191864205458,14.51773211808242,20.82594607465334,-0.6690710668297868,18.74679888669354,22.893603920377245,18.549886436752104,20.081718045562997,1.9499969482421875,-17.43052380112138,-14.730000305175793,-48.86313855619875,19.403137945847135,-31.79656943068727,2.3365688203356854,20.05200615890857,44.44447135587596,4.801458977145586,17.066569125511467,5,-1.1999969482421875,18.425003051757812,33.03749465942383,23.274993896484375,10.199996948242188,3,0.01767336442166534,-1.3636363636363635,224.1999969482422,-1.21428882833785,224.0,-3.761890921773631,223.0,0.01767336442166534
3645,2014-05-16,221.0,223.0,220.1499938964844,223.0,7804.0,-0.01118568232662187,1.8500061035155966,5.714186066789199,13.482053528614287,19.85175476861389,1.2752605188032078,20.045678513549376,25.204706770757042,21.036057172053972,21.985911690727132,3.3500061035155966,-20.76592007304663,-15.815000152587885,-50.35977291177045,18.72977260659468,-33.08738653217915,1.4573862270033828,20.97988615558498,12.40883716993116,-21.891998404890458,17.272386379591282,5,1.5,19.525009155273438,35.53749465942383,25.774993896484375,12.199996948242188,4,0.019230769230769162,-2.1199951171875,223.5,-1.3636363636363635,224.1999969482422,-1.21428882833785,224.0,0.019230769230769162
3646,2014-05-19,220.3500061035156,222.0,220.1499938964844,222.0,3885.0,-0.0029411488528705565,1.2424399356353808,0.8249969482422017,13.352542897581685,18.676218862139276,1.783609909660811,19.518728965074075,25.704324757817602,21.672293510795583,24.08289553625964,1.8500061035155966,-20.470396546412616,-15.08249435424807,-49.95409943103019,19.789110722534048,-32.51829689263914,2.3533081841430032,20.152087248945207,2.919883632345113,-28.542223429585032,17.435802538391062,5,2.1499938964844034,19.574996948242216,36.18748855590823,26.42498779296878,14.149993896484403,0,0.04606305248621667,1.8500061035155966,221.0,-2.1199951171875,223.5,-1.3636363636363635,224.1999969482422,0.04606305248621667
3647,2014-05-20,220.0,220.8000030517578,220.0,220.0,5024.0,-0.0015884097745437753,0.0,-0.0,9.821423705742689,17.217243415859173,1.9814177141743698,18.065998141404975,25.756552763275465,21.953675479196022,25.7495853430236,0.8000030517578125,-19.81675787209997,-13.700000762939453,-47.989652126327485,20.58965060044855,-30.84482644463347,3.4448249187545628,19.112968117524105,0.0,-25.128504221249443,17.144825681694005,5,2.9250030517578125,19.925003051757812,36.124996185302734,26.774993896484375,14.0,1,0.0647727272727272,1.2424399356353808,220.3500061035156,1.8500061035155966,221.0,-2.1199951171875,223.5,0.0647727272727272
3648,2014-05-21,220.9499969482422,222.1999969482422,219.9499969482422,220.0,13069.0,0.0043181679465553735,-3.2857018295961518,100.0,28.29734526227199,17.333640186515986,1.406658178474089,14.86149772155369,24.47821531522675,21.014927446241927,26.92311053976826,2.25,-18.566205646698847,-10.835003662109386,-43.34855235227076,21.678545028051957,-27.091778007190072,5.4217706829712995,16.857193448441393,19.801968231522523,-7.933961640412424,16.256774345080675,5,2.5250015258789062,18.975006103515625,35.17499923706055,25.824996948242188,14.300003051757812,2,0.04955871056566363,0.0,220.0,1.2424399356353808,220.3500061035156,1.8500061035155966,221.0,0.04955871056566363
3649,2014-05-22,221.5,224.1999969482422,220.5,221.9499969482422,9291.0,0.002489264808121394,-2.0204094343030463,-0.4736825197963347,38.39286687423472,18.517324053813162,0.8259355053266404,11.996747883185662,23.792920703939558,20.401246820612442,27.963473902385605,3.6999969482421875,-17.512448492082086,-8.425000000000011,-38.62971511788908,21.779715117889026,-23.527357558944544,6.6773575589445215,15.0797593390935,36.47066004136029,5.388361080605591,15.102357558944524,5,1.9749984741210938,18.425003051757812,33.837493896484375,25.274993896484375,13.949996948242188,3,0.05733632933743649,-3.2857018295961518,220.9499969482422,0.0,220.0,1.2424399356353808,220.3500061035156,0.05733632933743649
3650,2014-05-23,220.5500030517578,221.0,219.6000061035156,221.0,5586.0,-0.004288925274231081,5.222237292733503,1.0,43.58109640675842,21.137447162414364,1.7306125770121525,10.500135044992106,24.622811558458466,21.225510521238675,28.77316723639965,1.8999938964844034,-16.06795201390142,-7.479996490478527,-34.76383240151125,19.803839420554198,-21.12191444599489,6.161921465037835,14.875971093201002,20.65214867397591,-12.356556627618886,13.641917955516362,5,2.75,19.375,34.12499237060547,26.224990844726562,15.5,4,0.05962363960338912,-2.0204094343030463,221.5,-3.2857018295961518,220.9499969482422,0.0,220.0,0.05962363960338912
3651,2014-05-26,220.8999938964844,225.5500030517578,219.0,221.0,10751.0,0.001586900203508268,-2.358981180797371,0.22223729273331314,45.33329806854062,24.603329186350187,1.1749698277499192,7.5648556455866185,24.25263097446677,20.764915476215663,29.56604363170151,6.5500030517578125,-15.054265577503628,-5.242505645751919,-28.53893132980565,18.05392003830181,-16.8907184877788,6.40570719627496,13.44142216598783,29.007526889235653,-6.468298779729974,11.648212842026869,5,2.1000061035155966,19.02500915527341,33.77500152587888,25.87499999999997,15.100006103515597,0,0.05568131911095331,5.222237292733503,220.5500030517578,-2.0204094343030463,221.5,-3.2857018295961518,220.9499969482422,0.05568131911095331
3652,2014-05-27,221.6999969482422,222.0,220.5500030517578,221.8000030517578,10437.0,0.0036215621270350162,4.79998779296875,1.0000000000002842,58.46153665576249,29.47109950195437,0.016093656392683897,4.07548263839098,23.555762738397675,19.820314673879466,30.557100653415294,1.4499969482421875,-14.028608489590795,-2.6025024414062443,-20.271698759727514,15.066693876915025,-11.437100600566879,6.23209571775439,11.621934516692647,41.22130824836172,2.218587121603946,8.834598159160638,5,0.5750045776367188,18.225006103515625,32.974998474121094,25.074996948242188,16.949996948242216,1,0.05773569340529172,-2.358981180797371,220.8999938964844,5.222237292733503,220.5500030517578,-2.0204094343030463,221.5,0.05773569340529172
3653,2014-05-28,225.0,225.6499938964844,221.3500061035156,222.0,10684.0,0.01488499367245466,1.0,-29.998169057064388,60.147610617874534,34.54108600193127,-3.5296783716465825,-2.1296438195503242,20.442888632838333,16.37507287616421,31.150114935555052,4.299987792968807,-12.59956635268884,2.472500610351574,-2.3434230799884688,7.2884243006916165,0.06453876518153834,4.880462455521609,7.36361594324967,90.22564672084842,49.09315272355116,2.4079618451700275,5,-2.6750030517578125,14.925003051757812,28.537498474121094,21.949996948242188,16.699996948242188,2,0.040000000000000036,4.79998779296875,221.6999969482422,-2.358981180797371,220.8999938964844,5.222237292733503,220.5500030517578,0.040000000000000036
3654,2014-05-29,226.3500061035156,228.1499938964844,224.6999969482422,224.6999969482422,5163.0,0.006000027126735974,-3.181791279419279,0.5500030517578031,64.84644339872216,40.24824043194325,-4.953846231524409,-3.970698647256796,19.101293347985603,14.859059649789486,30.568388642649037,3.449996948242216,-10.929609094021828,4.005006408691372,0.21375625682199484,7.7962565605607494,2.1093813327566693,5.900631484626075,5.112793249350034,80.32798914040374,38.28423144771408,1.8956250759346935,5,-2.775009155273409,13.574996948242216,26.48749542236331,20.59999084472659,17.5,3,0.03931960970398296,1.0,225.0,4.79998779296875,221.6999969482422,-2.358981180797371,220.8999938964844,0.03931960970398296
3655,2014-05-30,227.6000061035156,228.9499969482422,225.1499938964844,226.0,6903.0,0.0055224208804673935,-1.3030193739307572,0.9696952882970356,65.43626841552253,46.035321045047795,-5.776657573786281,-5.320197751179165,17.874402688720664,13.502924330691116,29.519155048730656,3.800003051757784,-9.226108011738262,5.14500579833981,0.882202316582493,9.407809280097126,3.0136040574611513,7.276407539218468,3.01602565438904,86.43224865546229,45.131480902254175,2.1314017408786596,5,-3.625007629394503,12.324996948242216,25.087490081787138,19.34999084472659,9.099990844726591,4,0.034490292768956765,-3.181791279419279,226.3500061035156,1.0,225.0,4.79998779296875,221.6999969482422,0.034490292768956765
3656,2014-06-02,230.1999969482422,233.8999938964844,228.25,228.25,11113.0,0.011423509556252265,-4.79487460385777,1.2187434435141073,68.78788691469774,52.58715029048724,-7.635438742383741,-7.704839444076271,15.291136357549448,10.847563727218102,28.174145128734484,6.299987792968807,-7.303535722731652,7.357496643066412,1.8649865811362645,12.85000670499656,4.611241612101338,10.103751674031486,-12.849990844726591,72.28464804750215,33.90574050788979,2.74625503096507,6,-3.75,9.050003051757812,24.150001525878906,16.75,7.100006103515625,0,0.02541271147293256,-1.3030193739307572,227.6000061035156,-3.181791279419279,226.3500061035156,1.0,225.0,0.02541271147293256
3657,2014-06-03,227.0,230.0,226.8500061035156,230.0,6805.0,-0.013900942618003898,1.0999959309896024,-1.538463946163778,57.17950062248082,55.79627866384378,-3.730356731513865,-4.358119695971595,18.28081436883579,13.924321357150404,26.67160368619492,3.349990844726591,-5.004343814377819,3.922499847412098,-1.8664627736587818,9.711462468482978,1.0280185368766581,6.816981157947538,-9.318994140625023,45.01991547473728,9.673070275461846,2.8944813105354386,6,-0.5500030517578125,12.25,27.349998474121094,20.29999542236328,9.75,1,0.0396475770925111,-4.79487460385777,230.1999969482422,-1.3030193739307572,227.6000061035156,-3.181791279419279,226.3500061035156,0.0396475770925111
3658,2014-06-04,224.8999938964844,227.6999969482422,223.1999969482422,226.8999938964844,9181.0,-0.009251128209319837,1.4999957614547081,0.6666666666666666,53.349268673039894,57.458101085933244,-1.1299456638269874,-1.9318645481548913,19.800041291621653,15.828546914226791,24.766802593538564,4.5,-2.559918253053951,1.552494049072294,-4.034095127544958,7.1390832256895465,-1.240800539236318,4.345788637380906,-6.894608276367251,15.887826477571936,-17.551936093918158,2.793294588308623,6,1.550003051757784,14.350006103515597,29.500003814697237,24.57499694824216,9.350006103515597,2,0.06113828534085575,1.0999959309896024,227.0,-4.79487460385777,230.1999969482422,-1.3030193739307572,227.6000061035156,0.06113828534085575
3659,2014-06-05,224.5,225.8500061035156,223.8000030517578,224.5,7460.0,-0.0017785411620264702,-1.92858855585827,-0.0,59.308516682412446,59.205592227672575,-0.29016328280977177,-1.427871172079108,19.665497482530782,16.105887485261206,23.085699033604897,2.050003051757784,0.17395431122349692,1.0400001525878793,-4.54415080621942,6.624151111395179,-1.7520753268157705,3.832075631991529,-6.176722214355493,12.149564696571018,-22.96109934864716,2.7920754794036533,6,1.9499969482421875,5.725006103515597,32.374996185302734,26.04999542236328,10.449996948242188,3,0.07661468573827257,1.4999957614547081,224.8999938964844,1.0999959309896024,227.0,-4.79487460385777,230.1999969482422,0.07661468573827257
3660,2014-06-06,226.8500061035156,229.6000061035156,225.0,225.3999938964844,7498.0,0.010467733200514973,-3.088894314236086,100.0,65.85365853658541,61.48563227967755,-1.846738452727351,-3.5794153670116486,16.745659069621723,13.644051214031805,21.438389510545203,5.100006103515597,1.0462987641311088,3.1475059509276946,-2.5888497429698134,8.883861644825203,0.2793281039789406,6.015683797876449,-8.215193995654289,34.1122448252009,-4.860886077931234,2.8681778469487607,6,0.37499237060549717,-1.2250061035155966,21.23748779296878,23.374984741210966,7.699996948242216,4,0.07493938524402166,-1.92858855585827,224.5,1.4999957614547081,224.8999938964844,1.0999959309896024,227.0,0.07493938524402166
3661,2014-06-09,225.6000061035156,228.8999938964844,225.3000030517578,228.8999938964844,1995.0,-0.005510248915001625,1.1818207039413857,-2.275834490887025,63.084130141821156,61.99925377812851,0.15653125903247656,-2.2394604501393474,17.386657971532912,14.687594529703148,20.183361437831774,3.599990844726591,1.5816964751577984,1.7675056457519247,-4.01943900497659,7.554450296480439,-1.1259666796123327,4.660977971116182,-6.659890359881814,35.29423644380575,-8.253115511657292,2.8934723253642614,6,2.0249938964844034,0.02499389648440342,19.91249084472659,22.04998779296878,6.699996948242216,0,0.0492020857465465,-3.088894314236086,226.8500061035156,-1.92858855585827,224.5,1.4999957614547081,224.8999938964844,0.0492020857465465
3662,2014-06-10,226.75,228.1499938964844,225.5500030517578,226.3500061035156,6745.0,0.005097490537995464,-1.599990844726591,-0.12121072003255873,63.42593868083473,62.363512451790754,-0.22550048375936171,-3.344333515215368,15.644588683678563,13.375652990066783,18.860510088581318,2.599990844726591,2.142693652073916,2.7799995422363395,-3.152552626010845,8.712551710483524,-0.18627654188725273,5.746275626359932,-7.5106866933091965,55.468718335078,8.549352600249172,2.966276084123588,6,1.7999954223632812,-0.8000030517578125,15.3125,17.449996948242188,10.0,1,0.046527025586583504,1.1818207039413857,225.6000061035156,-3.088894314236086,226.8500061035156,-1.92858855585827,224.5,0.046527025586583504
3663,2014-06-11,227.8000030517578,228.3999938964844,225.3500061035156,227.1000061035156,4245.0,0.004630663954830583,2.21054956351338,1.7500190737773176,64.25340647428617,62.29761946018676,-0.9348653678553376,-4.332957591779859,13.941252202451778,12.224048907748909,17.69840469044567,3.049987792968807,2.730897785939021,3.6500022888183707,-2.5254176052749813,9.825422182911723,0.5622923417716947,6.737712235865047,-8.267476133271145,68.9654809541477,19.868319633946086,3.0877099470466782,6,0.7499923706054688,-1.850006103515625,14.262496948242188,16.399993896484375,8.300003051757784,2,0.03928883594531252,-1.599990844726591,226.75,1.1818207039413857,225.6000061035156,-3.088894314236086,226.8500061035156,0.03928883594531252
3664,2014-06-12,227.4499969482422,229.5,226.25,228.0,5574.0,-0.0015364622424350882,-1.2033921099047746,-0.7857220708446547,66.0464974336846,62.36542268442699,-0.4608833476465293,-3.87028627422103,13.584925545003273,12.408712024685201,16.47603173819598,3.25,3.083021893606144,3.1024963378906136,-3.2358988045203887,9.440891480301616,-0.06670123331488753,6.271693909096115,-7.630120690195554,53.26073255358846,0.542109519858478,3.169197571205508,6,1.0999984741210938,-1.0749969482421875,14.612503051757812,16.75,6.5500030517578125,3,0.02989669440754139,2.21054956351338,227.8000030517578,-1.599990844726591,226.75,1.1818207039413857,225.6000061035156,0.02989669440754139
3665,2014-06-13,225.25,227.8500061035156,223.0,227.8000030517578,6217.0,-0.009672442197230735,2.660369318999775,4.636343459564434,59.314785795410685,61.312855893395096,1.531793681870539,-1.4077402319028351,14.857929969188007,14.397758625482055,14.684569979386087,4.850006103515597,3.130393315934043,0.6899993896484489,-5.457966837587719,6.837965616884617,-2.383983723969635,3.763982503266533,-5.148521389184623,34.61538461538461,-20.230808759446518,3.0739831136180875,6,1.25,1.1999969482421875,16.474998474121094,18.949996948242188,11.199996948242188,4,0.0430632494927512,-1.2033921099047746,227.4499969482422,2.21054956351338,227.8000030517578,-1.599990844726591,226.75,0.0430632494927512
3666,2014-06-16,230.5,232.1999969482422,224.5,224.5,8153.0,0.023307436182020025,-1.5666656494140625,-2.3529383605497944,65.8273418808157,62.27372714432119,-4.102608753741208,-6.174931390487075,8.758292236062317,8.997129459773504,13.06480787940432,7.6999969482421875,3.115142811145489,5.43249969482423,-0.9243696384225473,11.789369028071008,2.2540650282008414,8.610934361447619,-10.12255108347125,81.52176617224856,23.92137026933078,3.178434666623391,6,-2.9000015258789062,-4.0500030517578125,11.224998474121094,13.699996948242188,10.800003051757812,0,0.0175705121551315,2.660369318999775,225.25,-1.2033921099047746,227.4499969482422,2.21054956351338,227.8000030517578,0.0175705121551315
3667,2014-06-17,234.25,236.0,231.5500030517578,232.1499938964844,9491.0,0.01626898047722336,-1.6969778238111972,0.3500010172525994,66.3716814159292,63.72066189353112,-7.505308325236371,-9.278323752516428,4.112176818585823,5.156695015889909,11.548791259292965,5.5,3.093292409606505,8.469999694824224,1.355417072567434,15.584582317081015,4.912708383695843,12.027291005952605,-13.602100183872125,86.53846153846155,31.69906186351303,3.55729131112839,6,-4.75,-6.75,7.474998474121094,9.949996948242188,9.0,1,-0.008324426673392504,-1.5666656494140625,230.5,2.660369318999775,225.25,-1.2033921099047746,227.4499969482422,-0.008324426673392504
3668,2014-06-18,231.8999938964844,234.6999969482422,231.8999938964844,233.0,3053.0,-0.010032043131336543,-4.090886392010199,-0.5238109078226434,59.487158620459496,63.74051099775858,-4.534814486166368,-6.39371892142384,5.439689466956082,7.50067966968831,10.230992406568658,2.800003051757784,2.714884799678231,5.572493743896501,-1.6613794334575687,12.806366921250572,1.9555571552194806,9.189430332573522,-10.638010073001652,68.46149151141849,16.150326723470485,3.6169365886770306,6,-2.3999938964844034,-4.399993896484403,5.312507629394503,12.300003051757784,13.200012207031193,2,0.020914214019688737,-1.6969778238111972,234.25,-1.5666656494140625,230.5,2.660369318999775,225.25,0.020914214019688737
3669,2014-06-19,234.1999969482422,235.8999938964844,233.0500030517578,234.3000030517578,3447.0,0.009918081553656588,-1.3749984105387876,0.09091413510889401,60.891072904271056,63.189112594168094,-5.938690850095185,-8.109251698773392,2.2904751796599214,5.240701146417564,9.302060428626756,4.0,2.841136824556372,7.237496948242182,-0.4288248541372752,14.903818750621639,3.4043360470524533,11.07065784943191,-12.348492477698755,86.15382267878606,36.58244710618388,3.833160901189724,6,-4.6999969482421875,-6.6999969482421875,-0.2749977111816406,10.0,10.350006103515625,3,0.008112763364780617,-4.090886392010199,231.8999938964844,-1.6969778238111972,234.25,-1.5666656494140625,230.5,0.008112763364780617
3670,2014-06-20,233.6999969482422,236.1000061035156,232.6999969482422,234.8000030517578,8400.0,-0.0021349274402873153,-1.1935499748968619,10.99938968568813,56.20567107259502,62.424839364254076,-4.877786872979868,-6.928818821904343,2.0807461124019824,5.7462902387702,8.187299328044897,3.400009155273409,3.235824379716746,6.079997253417957,-1.5260523947067952,13.68604690154271,2.276972429355567,9.883022077480348,-11.282552656520494,79.3102767890265,31.26481028103126,3.803024824062378,6,-4.149993896484375,-6.149993896484375,-1.587493896484375,10.5,10.650009155273409,4,0.0012837101227016756,-1.3749984105387876,234.1999969482422,-4.090886392010199,231.8999938964844,-1.6969778238111972,234.25,0.0012837101227016756
3671,2014-06-23,233.1999969482422,234.3999938964844,231.8500061035156,233.8000030517578,2914.0,-0.0021394951070997648,1.8333389847749897,0.5454570675544458,62.156849486796396,62.283829453805374,-3.560813514335109,-5.755155846496251,1.9763016210790738,6.246633622231741,7.815598283246647,2.549987792968807,3.569558486718961,4.9649971008300895,-2.336197409962409,12.266191611622588,1.3143998454338544,8.615594356226325,-9.96159894781286,36.263577797973994,-11.662093466282258,3.650597255396243,6,-3.649993896484375,-5.649993896484375,-1.6874923706054688,11.0,12.850006103515625,0,0.013936535345329792,-1.1935499748968619,233.6999969482422,-1.3749984105387876,234.1999969482422,-4.090886392010199,231.8999938964844,0.013936535345329792
3672,2014-06-24,234.5,236.1000061035156,233.3000030517578,233.6999969482422,5546.0,0.005574627224572248,-2.5000238419942997,-1.3333248563145312,69.43320113174441,62.85936219352295,-4.074328216416916,-6.373836635946475,-0.002872922854180615,5.012816889739639,7.524673927538456,2.900009155273409,3.6142851497875483,5.625,-1.5062847622960476,12.756284762296048,2.059357618851976,9.190642381148024,-10.489905513385509,62.3527975643389,9.945992261122441,3.565642381148019,6,-4.9499969482421875,-6.9499969482421875,-3.2874984741210938,9.699996948242188,13.100006103515597,1,0.02899788081773047,1.8333389847749897,233.1999969482422,-1.1935499748968619,233.6999969482422,-1.3749984105387876,234.1999969482422,0.02899788081773047
3673,2014-06-25,234.0,235.8000030517578,232.0,235.8000030517578,8414.0,-0.002132196162046962,3.2222184546263724,-2.249995231646608,69.15321166508956,63.20455266367905,-2.9081988857486465,-5.4441313741441775,-0.06001084754282715,5.659796794611452,7.768790028853771,3.8000030517578125,3.835619087591226,4.675000000000011,-2.5617818700469,11.911781870046923,1.0566090649765556,8.293390935023467,-9.264510816371455,50.58809168198596,-6.625498199481179,3.6183909350234504,6,-4.4499969482421875,-6.4499969482421875,-2.5749969482421875,10.199996948242188,9.050003051757812,2,0.03952991452991461,-2.5000238419942997,234.5,1.8333389847749897,233.1999969482422,-1.1935499748968619,233.6999969482422,0.03952991452991461
3674,2014-06-26,235.25,235.4499969482422,232.6000061035156,234.8999938964844,3311.0,0.005341880341880323,6.5999755859375755,-0.19444750561605678,67.7214969830107,64.1386316845235,-3.2803794970168667,-6.317057862550882,-1.85121517652928,4.528813066737428,8.449600775571355,2.849990844726591,4.035432697799877,5.480000305175793,-2.0741111297357975,13.034111740087383,1.7029445877199976,9.257056022631588,-9.832639801178232,79.99985638786832,19.043536170657305,3.7770557174557897,6,-4.9499969482421875,-7.6999969482421875,-3.549999237060547,8.949996948242188,7.5,3,0.04187037663556037,3.2222184546263724,234.0,-2.5000238419942997,234.5,1.8333389847749897,233.1999969482422,0.04187037663556037
3675,2014-06-27,235.4499969482422,236.4499969482422,233.8999938964844,233.9499969482422,2722.0,0.0008501464324854879,-2.1874916553816415,4.285639550091899,71.74390036048462,64.79602707115338,-2.1024436746610604,-6.2175778291361326,-2.539999079291192,4.506887066512064,9.36640755547008,2.550003051757784,4.173118877381739,5.287497711181629,-2.6002573127972255,13.175252735160484,1.3436201991922019,9.231375223171057,-9.391677995138792,78.26082629824371,13.47768603333985,3.9438775119894336,6,-1.4499969482421875,-7.724998474121094,-3.7499961853027344,8.75,3.900009155273409,4,0.0386494211996784,6.5999755859375755,235.25,3.2222184546263724,234.0,-2.5000238419942997,234.5,0.0386494211996784
3676,2014-06-30,236.0500030517578,237.0,233.6999969482422,236.8999938964844,2920.0,0.0025483376992674334,5.285701829596152,-0.5666605631510606,71.04071054795575,65.31480808582299,-2.0477309123443206,-6.700376583109517,-3.589988346328255,4.099030709194096,9.707153241114163,3.3000030517578125,4.358604671896586,5.59500350952149,-2.720858230565028,13.910865249608008,1.437072639478231,9.75293437956475,-9.160349859043322,81.00006103515625,14.417475481678196,4.1579308700432565,6,-1.625,-8.050003051757812,-4.4375,8.149993896484375,3.0,0,0.03516205441411446,-2.1874916553816415,235.4499969482422,6.5999755859375755,235.25,3.2222184546263724,234.0,0.03516205441411446
3677,2014-07-01,236.0,237.1499938964844,233.3000030517578,236.3000030517578,5522.0,-0.00021183245546008145,2.850020218049678,0.35294856835112365,69.43125271638718,66.41970742981496,-1.925915465428801,-6.26263328829549,-4.21420915451273,4.33246493480334,10.269538243860524,3.849990844726591,4.931997394940424,5.0950004577636605,-3.4056422612294455,13.595643176756766,0.8446790982671075,9.345321817260213,-8.099312126556953,77.66999496311178,10.918368846795644,4.2503213594965485,7,-1.5,-7.150001525878906,-4.537498474121094,8.199996948242188,3.6999969482421875,1,0.042584758693889,5.285701829596152,236.0500030517578,-2.1874916553816415,235.4499969482422,6.5999755859375755,235.25,0.042584758693889
3678,2014-07-02,238.6499938964844,242.25,236.3500061035156,236.3500061035156,7773.0,0.01122878769696789,-4.130456704614711,-7.666547988403628,73.93160804750838,67.86865577906354,-3.9311295617433473,-8.252820852562508,-7.669829419595885,1.8839721894311765,11.531019866805705,6.25,4.960842772389611,7.057494354248064,-1.6205010638397823,15.73548977233591,2.718496645204141,11.396492063291987,-9.639389300276406,62.69421367378152,-5.525818167439809,4.33899770904392,7,-1.599990844726591,-6.849990844726591,-7.549991607666044,5.550003051757784,2.300003051757784,2,0.037502671007455746,2.850020218049678,236.0,5.285701829596152,236.0500030517578,-2.1874916553816415,235.4499969482422,0.037502671007455746
3679,2014-07-03,241.6999969482422,242.3500061035156,238.1499938964844,239.0,15966.0,0.012780235196992118,1.0999980926586446,1.1739179470848633,83.91749813905821,70.94774767533723,-6.487619475859759,-10.485785394124377,-11.488897345455882,-0.896048560445081,12.86637362855189,4.200012207031193,4.778282772229119,9.24749755859375,0.13097605475257978,18.36401906243492,4.689236806673165,13.805758310514335,-10.835876995503298,92.81758081675832,19.506282318955215,4.55826075192058,7,-4.599990844726591,-9.024993896484375,-10.574996948242188,2.5,-2.9499969482421875,3,0.005585461814485271,-4.130456704614711,238.6499938964844,2.850020218049678,236.0,5.285701829596152,236.0500030517578,0.005585461814485271
3680,2014-07-04,243.8500061035156,243.8500061035156,240.3500061035156,240.3500061035156,3814.0,0.008895362773768678,1.0,1.2962977614766003,81.56026168612678,73.10368236415172,-7.874528725070206,-11.907394169022979,-14.39078505202977,-2.825499302886982,14.0027630227744,3.5,5.08590016195015,10.547506713867165,0.5071428198644128,20.587870607869917,5.527324766865803,15.567688660868527,-11.148144366652446,100.0,26.581885503552627,5.020181947001373,7,-5.925003051757784,-10.425003051757784,-12.100006103515597,0.3499908447265909,3.6499938964844034,4,-0.004510994775405619,1.0999980926586446,241.6999969482422,-4.130456704614711,238.6499938964844,2.850020218049678,236.0,-0.004510994775405619
3681,2014-07-07,236.6999969482422,243.8999938964844,236.6999969482422,241.4499969482422,3911.0,-0.029321340891163228,-2.0315776624177753,-1.3571428571428572,54.989803662228695,71.49886042309443,-0.19649740905757085,-4.093014650790508,-8.097687280012877,4.4386684874496325,14.830802441237209,7.199996948242216,5.016644875600491,2.8424980163574105,-6.615402115991401,12.300398148706222,-1.8864520498169952,7.571448082531816,-1.9914692253815929,32.07544182149784,-38.0437716885832,4.728950066174409,7,1.25,-3.25,-4.749996185302734,7.5,9.800003051757812,0,0.011195645075791294,1.0,243.8500061035156,1.0999980926586446,241.6999969482422,-4.130456704614711,238.6499938964844,0.011195645075791294
3682,2014-07-08,237.3000030517578,238.5500030517578,234.5,235.1999969482422,5429.0,0.0025348800644338088,-1.3142874581473214,-0.44210654810855265,61.8421079049111,70.68651556085237,-0.3995737082876474,-4.0708292846235565,-9.560464808461205,3.9798231406235516,15.503930098885215,4.0500030517578125,5.209529283602279,2.915003967285145,-6.037097475722703,11.867105410292993,-1.5610467542187791,7.391054688789069,6.599990844726591,29.787285849249468,-38.86688591054205,4.476050721503929,7,0.9499969482421875,-3.850006103515625,-4.450004577636719,6.899993896484375,13.0,1,0.007374631173596269,-2.0315776624177753,236.6999969482422,1.0,243.8500061035156,1.0999980926586446,241.6999969482422,0.007374631173596269
3683,2014-07-09,236.75,238.25,234.75,238.25,3732.0,-0.00231775408632362,3.6666666666666665,-0.7142836382660254,56.057004715357,69.39046086444641,0.6498817515787891,-2.9681123666821634,-9.961888585135085,4.61493334819869,16.169501227911553,3.5,5.286214936111321,1.9175010681152287,-6.529130219021027,10.364132355251485,-2.3058145754528994,6.140816711683357,7.149993896484403,23.936185754774794,-40.74858502468567,4.223315643568122,7,1.8499984741210938,-3.3000030517578125,-3.9000015258789062,7.4499969482421875,12.550003051757812,2,0.012460388376946963,-1.3142874581473214,237.3000030517578,-2.0315776624177753,236.6999969482422,1.0,243.8500061035156,0.012460388376946963
3684,2014-07-10,234.25,235.8500061035156,233.5,234.6499938964844,11843.0,-0.010559662090813049,-1.4736985817311254,0.26666259765626893,51.193063450652616,67.10703454113174,3.3448623428522524,0.07109228027491099,-7.4787253986235385,7.10573300085548,16.559563792210934,3.25,5.007475914904433,-0.9224990844726619,-8.63329087767292,6.788292708727596,-4.777894981072791,2.932896812127467,9.46199401855472,7.211542693823395,-53.32546292489697,3.855395896600128,7,4.349998474121094,-0.8000030517578125,-1.4000015258789062,9.949996948242188,15.850006103515597,3,0.028601907996764986,3.6666666666666665,236.75,-1.3142874581473214,237.3000030517578,-2.0315776624177753,236.6999969482422,0.028601907996764986
3685,2014-07-11,234.9499969482422,236.3500061035156,234.0500030517578,234.5,4065.0,0.0029882473777680385,-2.4074350366778146,-1.1250095368886055,53.76343592038928,65.18733736029102,2.8680922233226056,0.14235345742724803,-8.039477639458227,6.3741670516957925,17.669628836002662,2.300003051757784,4.792417951712366,-0.7075019836425724,-6.851501965659622,5.4364979983744774,-3.7795019746511116,2.3644980073659667,8.35351730957035,13.942286530882889,-47.6135285717232,3.071999991008525,7,3.6500015258789062,-1.5,-6.612495422363281,9.25,15.800003051757812,4,0.016173667167975747,-1.4736985817311254,234.25,3.6666666666666665,236.75,-1.3142874581473214,237.3000030517578,0.016173667167975747
3686,2014-07-14,234.5500030517578,235.75,234.0,234.8999938964844,3421.0,-0.0017024639356454374,-1.4137981836741136,-0.7777627072666868,50.111863543544864,63.04073856330855,3.3893626889462496,0.9078673437505245,-7.4069143065056835,6.708011210090774,18.065478451128968,1.75,4.54475589332543,-1.3099960327148494,-6.98752552892347,4.367533463493771,-4.148760780819146,1.5287687153894467,8.361370635742219,20.792127073909903,-38.98313368125644,2.8387647481043032,7,4.149993896484375,-1.100006103515625,-8.125003814697266,9.649993896484375,20.449996948242188,0,0.05521209456298548,-2.4074350366778146,234.9499969482422,-1.4736985817311254,234.25,3.6666666666666665,236.75,0.05521209456298548
3687,2014-07-15,232.3000030517578,234.25,231.3000030517578,233.3500061035156,4857.0,-0.009592837223299844,1.0701799472097742,3.000087195360882,46.47303850339903,59.989786391740836,5.653890733457274,3.166643488937268,-4.9408594972461515,8.831801632720328,17.637967238863713,3.25,4.129476238384655,-3.46249618530274,-9.320544556247285,2.3955521856418045,-6.3915203707750265,-0.5334719998304536,10.23491568824221,14.388495526648004,-44.62599409866924,2.929024185472277,7,5.299995422363281,1.149993896484375,-5.6750030517578125,11.899993896484375,21.449996948242188,1,0.061127837975440524,-1.4137981836741136,234.5500030517578,-2.4074350366778146,234.9499969482422,-1.4736985817311254,234.25,0.061127837975440524
3688,2014-07-16,236.75,237.0,232.3999938964844,232.3999938964844,3990.0,0.019156250063633085,-1.1149423674592018,-4.142850914798161,52.747250904627606,56.52642558791522,1.0125132312396943,-0.9500843840147013,-9.028371423304236,4.158839889969897,17.414701065868716,4.6999969482421875,3.800285494149591,0.7450004577636662,-4.834747757517221,6.324748673044553,-2.044873649876763,3.5348745654040954,5.110823798705496,95.6140327394895,37.632506524411255,2.7898741076404416,7,0.8499984741210938,-3.3000030517578125,-9.500003814697266,7.4499969482421875,16.25,2,0.057233381422419516,1.0701799472097742,232.3000030517578,-1.4137981836741136,234.5500030517578,-2.4074350366778146,234.9499969482422,0.057233381422419516
3689,2014-07-17,236.1000061035156,237.3000030517578,235.1999969482422,236.3000030517578,3174.0,-0.0027454863631865,-1.0999900818627788,-0.045976245431145944,51.17118702316305,53.14986173647481,0.8768177796815166,-0.15857855528159348,-8.10462611760775,4.608566642944652,17.01800950386616,2.100006103515625,3.5229260792291655,6.1035156022626325e-06,-5.514664155959707,5.514676362990912,-2.7573290262220667,2.757341233253271,5.127168450373034,80.00005086262973,23.568191618597943,2.757335129737662,7,1.4999923706054972,-2.650009155273409,-8.850009918212862,8.099990844726591,14.599990844726591,3,0.0559084989707912,-1.1149423674592018,236.75,1.0701799472097742,232.3000030517578,-1.4137981836741136,234.5500030517578,0.0559084989707912
3690,2014-07-18,234.0,235.6999969482422,233.75,234.6000061035156,2623.0,-0.008894561834932202,-2.5454293244555415,3.000076295108915,46.495723107115595,52.206075008128906,1.6010291831121322,2.07124944843045,-5.741567217965411,6.489270824966098,16.542387733443782,2.3500061035155966,2.7862677993128955,-2.1150001525878963,-7.603754753847369,3.3737544486715763,-4.859377453217633,0.62937714804184,6.631544263760787,44.999949137369796,-7.980333786082888,2.7443773006297296,7,0.9250030517578125,-0.5500030517578125,-6.537502288818359,10.199996948242188,14.850006103515597,4,0.06880344488681889,-1.0999900818627788,236.1000061035156,-1.1149423674592018,236.75,1.0701799472097742,232.3000030517578,0.06880344488681889
3691,2014-07-21,236.4499969482422,237.3000030517578,233.8999938964844,235.5,4923.0,0.01047007242838549,1.5660357802972071,-1.5833121407864033,50.71089544719328,50.96927362393804,-0.9925353109848345,-0.12941684641145912,-7.926856533774469,3.8463625079366466,16.376631907534,3.400009155273409,1.4896206168806145,0.17249679565429688,-5.142573788969372,5.487567380277966,-2.4850384966575234,2.830032087966117,3.6216548427984208,85.83323160807291,34.48989847023152,2.6575352923118283,7,-1.6749954223632812,-2.25,-9.974998474121094,7.75,9.150009155273409,0,0.06047791599205654,-2.5454293244555415,234.0,-1.0999900818627788,236.1000061035156,-1.1149423674592018,236.75,0.06047791599205654
3692,2014-07-22,241.3000030517578,243.5,236.6999969482422,237.3000030517578,6249.0,0.020511762174297177,-1.6153796495181756,4.2105398416293225,53.91433897029155,50.731199652264095,-5.828389125341744,-4.684015132606106,-12.482577733339724,-1.1128290569384376,16.34630977016919,7.0500030517578125,0.2523590628382806,4.682502746582031,-1.010362765753257,10.37536825891732,1.8360699904143871,7.528935502749675,-10.0,80.18021857172309,29.02216165901899,2.8464327561676512,7,-3.9000015258789062,-3.7000045776367188,-14.275005340576172,2.899993896484375,4.349990844726591,1,0.05677578439691766,1.5660357802972071,236.4499969482422,-2.5454293244555415,234.0,-1.0999900818627788,236.1000061035156,0.05677578439691766
3693,2014-07-23,243.25,247.5500030517578,242.0,242.6499938964844,7943.0,0.008081213939412635,-4.842127242647649,0.15000152587889914,52.36641577035882,50.86157213223145,-7.553755998941881,-6.22463390322099,-14.116010611342062,-3.170562782308707,16.858061880978383,6.25,0.23258583565748836,6.169999694824213,-0.10110410504600509,12.441103494694431,3.034447794889104,9.305551594759322,-11.705997009277354,68.84056448661373,22.004027233724777,3.1355518999351064,7,-3.8249969482421875,-3.8249969482421875,-14.75,0.9499969482421875,-1.8500061035155966,2,0.043165467625899234,-1.6153796495181756,241.3000030517578,1.5660357802972071,236.4499969482422,-2.5454293244555415,234.0,0.043165467625899234
3694,2014-07-24,245.1000061035156,247.8000030517578,244.0,245.0,6564.0,0.00760536938752554,-2.619040006975426,0.1666751436854292,51.92603933709639,50.65741695631002,-8.60806461794229,-7.693305666160967,-15.59886210030939,-4.952583239855045,17.410430556782273,4.5500030517578125,0.03836209547051794,7.527505493164028,0.3761715800061154,14.678839406321941,3.9518385365850577,11.103172449742999,-12.915763110351548,80.7829440442405,38.9911408374758,3.575666956578958,7,-5.550003051757784,-5.550003051757784,-16.600006103515597,-0.9000091552734091,-7.350006103515597,3,0.032231716441279534,-4.842127242647649,243.25,-1.6153796495181756,241.3000030517578,1.5660357802972071,236.4499969482422,0.032231716441279534
3695,2014-07-25,244.5500030517578,246.1000061035156,243.5500030517578,243.5500030517578,8567.0,-0.002243994443335451,-4.100006103515568,9.999389685690971,65.18376063835441,52.332072189066636,-7.32320683136507,-6.773898868239485,-14.599930781974535,-4.424123734785553,17.757914727753178,2.550003051757784,0.060294779559598055,6.522502136230457,-1.1957264916485428,14.240730764109458,2.6633878222909573,10.381616450169957,-11.42881445507814,76.61872043611562,32.209969802678465,3.859114313939503,7,-5.0,-5.0,-16.050003051757812,-0.350006103515625,-4.600006103515625,4,0.025148206173535748,-2.619040006975426,245.1000061035156,-4.842127242647649,243.25,-1.6153796495181756,241.3000030517578,0.025148206173535748
3696,2014-07-28,244.3500061035156,245.4499969482422,243.25,244.6000061035156,3827.0,-0.0008178161756141611,1.2564283143182904,-0.25,63.85069527924782,54.26292294193873,-6.243454667973623,-6.240139278773739,-13.923119168860751,-4.222302890822419,17.987692668559866,2.1999969482421875,0.4231615547656702,5.907505035400362,-2.2434596991179774,14.058469769918702,1.8320226681412066,9.982987402659518,-10.348088639531227,68.91896350264597,21.72460593619259,4.075482367259165,7,-4.250007629394503,-4.800003051757784,-15.800003051757784,-2.425003051757784,-5.200012207031193,0,0.018416205801499386,-4.100006103515568,244.5500030517578,-2.619040006975426,245.1000061035156,-4.842127242647649,243.25,0.018416205801499386
3697,2014-07-29,246.0500030517578,246.9499969482422,243.8999938964844,245.1499938964844,2997.0,0.006957220813500031,1.2592640734230944,-3.6000366210936363,67.48121476064631,55.90003003705192,-6.468088193986546,-7.53493039522823,-15.105432984535923,-5.980028978231786,18.431993492706972,3.050003051757784,0.7520757248345262,7.105001831054693,-1.6301626856659368,15.840166347775323,2.7374195726943924,11.472584089414994,-11.220200452507044,69.82760208256053,18.877817298994586,4.367582258360308,7,-5.275001525878906,-6.5,-17.5,-5.524993896484375,-7.900009155273409,1,-0.0018288841400565525,1.2564283143182904,244.3500061035156,-4.100006103515568,244.5500030517578,-2.619040006975426,245.1000061035156,-0.0018288841400565525
3698,2014-07-30,247.6000061035156,255.0,244.9499969482422,251.8000030517578,16244.0,0.006299544940187252,-1.1157867178076206,-4.666615804554033,76.02340990292669,58.66138813480343,-7.059551012565521,-8.832909581859695,-16.139694154752505,-7.596898015699367,18.365848111375648,10.050003051757812,1.3157605917496369,8.207504272460909,-1.3429894062884102,17.75799795121023,3.4322574330862494,12.982751111835569,-11.991991477114397,37.021328540558265,-18.657133821147283,4.7752468393746526,7,-3.2250061035155966,-4.45000457763669,-19.050003051757784,-7.675003051757784,-10.900009155273409,2,-0.007875654923109932,1.2592640734230944,246.0500030517578,1.2564283143182904,244.3500061035156,-4.100006103515568,244.5500030517578,-0.007875654923109932
3699,2014-07-31,243.0500030517578,246.6000061035156,240.0,246.6000061035156,7730.0,-0.01837642544263729,2.7183101013097195,0.8452394360056696,63.72882390426379,60.57617711226434,-1.586893711971186,-4.4022894103515,-11.13391812907048,-3.0450949397883846,17.804561190395145,7.600006103515597,2.128909886194208,3.590000915527355,-6.047844670350486,13.227846501405196,-1.2289218774115511,8.408923708466261,-5.89062959546871,20.333353678385414,-38.94629993405225,4.8189227929389205,7,1.399993896484375,0.09999847412109375,-14.5,-3.125,-9.050003051757812,3,-0.0067887641824964096,-1.1157867178076206,247.6000061035156,1.2592640734230944,246.0500030517578,1.2564283143182904,244.3500061035156,-0.0067887641824964096
3700,2014-08-01,242.75,243.6499938964844,240.6999969482422,243.6499938964844,9265.0,-0.0012343264677677768,5.55559323183309,0.25351918952260377,63.94556869852433,62.04669636241223,0.09479271249310273,-4.415295979965833,-10.341605187004063,-2.730647756392841,16.966547157417487,2.949996948242216,2.47244653716686,3.344998168945324,-6.199465878109834,12.889462216000481,-1.427233854582255,8.117230192472903,-4.1633764202140355,18.333333333333332,-43.92217415846598,4.772232023527572,8,3.0999984741210938,0.40000152587890625,-13.824996948242188,-2.8249969482421875,-9.050003051757812,4,-0.02059732234809475,2.7183101013097195,243.0500030517578,-1.1157867178076206,247.6000061035156,1.2592640734230944,246.0500030517578,-0.02059732234809475
3701,2014-08-04,239.3500061035156,243.8999938964844,238.3500061035156,243.8999938964844,7924.0,-0.014006154053488817,1.439561618844482,5.055576277508296,61.53846538053315,62.89382151910574,4.413544959209219,-0.8501798502281588,-6.489942240118552,0.7128659650954035,16.933199034499406,5.549987792968807,2.882349316726163,-0.1874961853027628,-9.647045712010396,9.27205334140487,-4.917270948656579,4.542278578051054,15.649993896484403,6.00600820767356,-59.73062576204468,4.729774763353822,8,7.324996948242216,3.7999954223633097,-8.48750686645505,0.5749969482422159,-7.350006103515597,0,0.002506750906315469,5.55559323183309,242.75,2.7183101013097195,243.0500030517578,-1.1157867178076206,247.6000061035156,0.002506750906315469
3702,2014-08-05,239.0500030517578,240.75,234.0,235.4499969482422,6709.0,-0.0012534073286299963,-1.0769230769230769,-0.7912122553556717,54.35606487526234,63.1148936418728,4.873300981342879,-0.4346328461179212,-5.758234197511484,1.1117695872977151,17.122561541918763,6.75,3.673881249189975,-0.5749992370605526,-9.979620101288646,8.82962162716754,-5.277309669174599,4.127311195053494,15.616997070312493,24.047633579799108,-36.34369935175816,4.702310432114047,8,5.4499969482421875,4.099998474121094,-7.837501525878906,0.875,-7.0,1,0.00041828422275713706,1.439561618844482,239.3500061035156,5.55559323183309,242.75,2.7183101013097195,243.0500030517578,0.00041828422275713706
3703,2014-08-06,239.6999969482422,240.0,235.1499938964844,238.25,6319.0,0.0027190708562494503,3.731706227809632,0.4027762471919637,56.81816211417393,63.65846283932586,4.097699111034871,-0.8983474236900975,-6.066454533567509,0.5870157504121494,17.322157434539363,4.850006103515597,4.212864789365767,-0.07250518798826988,-9.379295086686199,9.234284710709659,-4.7259001373372485,4.580889761360709,14.140323168945315,45.238049104212735,-12.149407926615652,4.653394949348964,8,4.8000030517578125,3.4500045776367188,-8.02499771118164,0.225006103515625,-8.649993896484375,2,-0.006466429167675258,-1.0769230769230769,239.0500030517578,1.439561618844482,239.3500061035156,5.55559323183309,242.75,-0.006466429167675258
3704,2014-08-07,240.9499969482422,243.75,237.8000030517578,239.0500030517578,9863.0,0.005214851964599365,-1.7045478190305108,1.3103433760931105,63.60077518222459,63.48257556642254,2.455315552603679,-1.7082467703252746,-6.996630623733921,-0.6274021499747562,18.082944416467505,5.9499969482421875,4.3185997796961715,0.8424949645996094,-8.102619229843413,9.787609159042631,-3.6300621326219016,5.31505206182112,12.096710364257802,70.2020326569111,10.783010815809732,4.4725570972215065,8,3.5500030517578125,2.2000045776367188,-6.524993896484375,-1.024993896484375,-11.949996948242188,3,-0.017638514437968378,3.731706227809632,239.6999969482422,-1.0769230769230769,239.0500030517578,1.439561618844482,239.3500061035156,-0.017638514437968378
3705,2014-08-08,238.75,239.8000030517578,235.8500061035156,237.1999969482422,8807.0,-0.009130512455307271,1.1643764605550997,0.8157937005091633,54.54546002831019,62.448660538540594,4.186294598857472,0.8337820920381205,-4.536077247586604,1.595745259454361,18.620889473096327,5.099990844726591,4.294461041975666,-1.547502136230463,-10.187586505408774,7.092582232947848,-5.867544320819604,2.772540048358678,13.534839019999993,47.979827560164225,-7.763455422661856,4.3200421845891555,8,5.75,4.400001525878906,-3.8624954223632812,1.1750030517578125,-9.449996948242188,4,-0.019895287958115238,-1.7045478190305108,240.9499969482422,3.731706227809632,239.6999969482422,-1.0769230769230769,239.0500030517578,-0.019895287958115238
3706,2014-08-11,247.5,247.6499938964844,240.0,240.3000030517578,9156.0,0.03664921465968596,1.040002522791583,4.645150175721838,60.616434240099174,61.68590714736869,-4.548178555895191,-7.268976606293705,-13.002291245804173,-7.098350551740509,19.605893164240868,8.899993896484403,4.355451649755992,6.554998016357416,-2.211560856752442,15.321556889467274,2.171718579802473,10.93827745291236,4.053445459199992,98.90114312415162,44.338470977878636,4.383279436554933,8,-3.0,-4.349998474121094,-11.824996948242188,-7.5749969482421875,-19.399993896484403,0,-0.055757588087910315,1.1643764605550997,238.75,-1.7045478190305108,240.9499969482422,3.731706227809632,239.6999969482422,-0.055757588087910315
3707,2014-08-12,246.5,248.6000061035156,245.8000030517578,248.0,3745.0,-0.004040404040404066,1.074066957524267,-0.2083334216365482,55.752212389380546,59.43355186808578,-3.8863219696844737,-5.4289476305584685,-11.62111302965667,-6.141900087430855,21.414661953502897,2.800003051757784,4.017620123443805,4.844998168945324,-3.2477488699976504,12.937745207888298,0.7986246494738509,8.891371688416797,4.351307640832005,84.3865858915891,30.323369622607686,4.046373519471481,8,-5.1999969482421875,-3.3499984741210938,-10.800003051757812,-6.5749969482421875,-18.050003051757812,1,-0.05882352941176472,1.040002522791583,247.5,1.1643764605550997,238.75,-1.7045478190305108,240.9499969482422,-0.05882352941176472
3708,2014-08-13,250.3000030517578,251.1000061035156,246.25,248.0,4054.0,0.015415833881370355,1.4871767785250871,-1.5333353678385417,58.60926734057979,58.86471224989867,-8.116600751836984,-8.602841604789347,-14.920222597647893,-10.133049596274361,22.7788575183023,4.850006103515597,3.829082041294072,7.96750106811524,-0.6481091040107572,16.583111240241237,3.6596959820522557,12.275306154178224,-16.300003051757812,94.75407834912929,42.25021163144045,4.307805086062997,8,-7.75,-7.150001525878906,-14.450004577636719,-11.050003051757812,-16.25,2,-0.0729125041050287,1.074066957524267,246.5,1.040002522791583,247.5,1.1643764605550997,238.75,-0.0729125041050287
3709,2014-08-14,249.3000030517578,250.5,248.6499938964844,249.3500061035156,3573.0,-0.003995205704385163,-1.7407064142413844,-0.021740428439679018,57.74877805203223,58.17617995584399,-6.85799592718098,-6.917911316843629,-13.407726891010782,-9.300815669880137,24.14850816287908,1.8500061035155966,3.338428666471657,6.307501220703131,-2.320196878075194,14.935199319481455,1.9936521713139825,10.621350270092279,-14.958002929687495,88.19670129994896,37.14275971039292,4.313849049389159,8,-6.75,-6.150001525878906,-13.275005340576172,-10.050003051757812,-8.900009155273409,3,-0.07320497303087103,1.4871767785250871,250.3000030517578,1.074066957524267,246.5,1.040002522791583,247.5,-0.07320497303087103
3710,2014-08-15,250.1000061035156,253.5,249.3999938964844,250.8000030517578,5285.0,0.003208997360468091,-2.904727996686775,13.99908452854072,59.20000000000002,57.916350469118086,-7.270308063770756,-6.798458594894612,-13.751130890855109,-10.291183546250892,26.118333763611467,4.1999969482421875,2.4632983904902233,6.3025039672851335,-1.7795436728441132,14.38455160741438,2.26148014722051,10.343527787349757,-15.42284586181637,74.81486002604146,24.945834309780807,4.041023820064617,8,-6.350006103515597,-6.95000457763669,-14.075008392333956,-10.850006103515597,-8.650009155273409,4,-0.08436627584400125,-1.7407064142413844,249.3000030517578,1.4871767785250871,250.3000030517578,1.074066957524267,246.5,-0.08436627584400125
3711,2014-08-18,250.75,252.3000030517578,250.1499938964844,250.1499938964844,1981.0,0.0025989359481077834,-6.166624281573241,-0.8571553133514233,57.78145268739136,58.29694911491019,-6.853916941519088,-6.663861854815593,-13.887261264852157,-11.136081967880557,27.81157247416187,2.199996948242216,2.24982055254668,6.237497711181646,-1.63509948571064,14.110094908073933,2.301199112735503,10.17379630962779,-15.319926167968731,64.28570013098785,16.241472464016496,3.9362985984461365,8,-6.4250030517578125,-7.599998474121094,-14.72500228881836,-20.125,-15.699996948242188,0,-0.08554335771980937,-2.904727996686775,250.1000061035156,-1.7407064142413844,249.3000030517578,1.4871767785250871,250.3000030517578,-0.08554335771980937
3712,2014-08-19,255.0,256.29998779296875,252.25,252.25,6297.0,0.016949152542372836,-1.9454456676136365,4.583286709730139,61.2461934184054,58.788952593158136,-9.614549722347533,-10.36635573251732,-17.60049103087863,-15.550268085231437,28.516532678162122,5.54998779296875,2.175142186120098,9.802497863769531,0.8033464705455629,18.8016492569935,5.302922167157561,14.302073560381501,-18.847129121249992,87.06478236840987,36.07193125975869,4.499575696611978,8,-8.925003051757812,-11.200004577636719,-18.925003051757812,-24.375,-17.699996948242188,1,-0.1054901721430761,-6.166624281573241,250.75,-2.904727996686775,250.1000061035156,-1.7407064142413844,249.3000030517578,-0.1054901721430761
3713,2014-08-20,253.75,255.6999969482422,252.6000061035156,255.0,10746.0,-0.004901960784313708,1.3396211205159425,-0.45454545454545453,68.07432475971267,59.28601365732348,-6.886115649114856,-8.737357783089692,-15.851028782217668,-14.503727226610124,28.61909671856842,3.099990844726591,2.445712999207899,8.027497863769526,-1.6897402394045002,17.74473596694355,3.168878812182527,12.886116915356524,-16.38830210639688,66.66679964096926,11.308458936050613,4.858619051587008,8,-7.6750030517578125,-9.400009155273438,-18.22500228881836,-23.125,-20.25,2,-0.09970444552416868,-1.9454456676136365,255.0,-6.166624281573241,250.75,-2.904727996686775,250.1000061035156,-0.09970444552416868
3714,2014-08-21,253.0,254.3999938964844,249.3999938964844,254.0500030517578,10865.0,-0.002955665024630516,4.714335539337315,0.84000244140625,67.05491541397289,60.675953144619335,-4.746179236481396,-7.763186799409482,-14.588700300336995,-13.981177099838874,28.393809028361883,5.0,3.093775341634796,6.882498168945318,-3.356451009750913,17.12144734764152,1.763023579597217,12.00197275829342,-14.502004712434939,52.1740476516922,-7.542700597549356,5.119474589348107,8,-4.850006103515625,-7.975006103515625,-17.47500228881836,-22.050003051757812,-21.75,3,-0.07490117370846716,1.3396211205159425,253.75,-1.9454456676136365,255.0,-6.166624281573241,250.75,-0.07490117370846716
3715,2014-08-22,250.6999969482422,253.0500030517578,249.5500030517578,253.0500030517578,2146.0,-0.009090921153192988,1.9787156678137783,2.238094546088675,69.60274963934972,61.674432633424956,-0.6401216496814754,-5.247879452765346,-11.721608571619129,-12.013723573189168,28.29148281980659,3.5,3.642909662105268,4.274995422363276,-6.133730362216625,14.683721206943176,-0.9293674699266603,9.479358314653211,-11.133882110352914,18.840640604336702,-45.700950102284,5.204362892289949,8,0.34999847412109375,-5.6750030517578125,-15.174999237060547,-19.75,-19.149993896484375,4,-0.041084974779175054,4.714335539337315,253.0,1.3396211205159425,253.75,-1.9454456676136365,255.0,-0.041084974779175054
3716,2014-08-25,248.8500061035156,251.0,248.0,250.5,2485.0,-0.007379301424995766,1.264156158231128,0.7021232387507426,66.06558681079636,62.82036312469338,1.588560246830525,-3.207947384410687,-9.483583050898602,-10.492852007491763,28.134450119440213,3.0,3.918598409190082,2.2000045776366903,-8.214408616808129,12.61441777208151,-3.007202019585719,7.4072111748591,-8.279858888321542,10.241052453543011,-56.96805892328475,5.207206597222416,8,2.4249877929687784,-3.750015258789034,-14.662506103515597,-17.475006103515597,-13.350006103515597,0,-0.029736825291437508,1.9787156678137783,250.6999969482422,4.714335539337315,253.0,1.3396211205159425,253.75,-0.029736825291437508
3717,2014-08-26,245.6000061035156,249.8000030517578,243.6999969482422,248.8500061035156,10418.0,-0.013060076030892542,1.3689372166750353,1.9697042558306945,58.91240300178721,62.85404486482753,5.249512889430662,0.006968709912058557,-5.9962054285447834,-7.630137246521798,27.357027680060504,6.100006103515625,4.646613099212658,-1.027495574951189,-11.449308506766641,9.394317356864264,-6.238402040858915,4.183410890956537,-4.086068453655059,15.833409627278408,-51.917810579965355,5.210906465907732,8,4.399986267089872,-0.4500122070312216,-11.11250686645505,-14.150009155273409,-5.5,1,-0.04295603741683607,1.264156158231128,248.8500061035156,1.9787156678137783,250.6999969482422,4.714335539337315,253.0,-0.04295603741683607
3718,2014-08-27,245.6499938964844,247.3500061035156,244.5500030517578,246.3500061035156,4105.0,0.0002035333539354145,1.074066957524267,0.21538837139421327,57.366771309822056,62.81159967124862,4.99593064827144,-0.20722408447772978,-5.727581212941772,-8.110969269987123,25.44316374236071,2.800003051757784,4.526789969874642,-0.8800071716308366,-11.299998150100095,9.539983806838421,-6.09000266086548,4.3299883176038065,-3.2488932380373683,18.224275742083826,-47.18383243191649,5.209995489234636,8,4.349998474121065,-0.5000000000000284,-8.149993896484403,-14.199996948242216,-7.849990844726591,2,-0.03399141482676049,1.3689372166750353,245.6000061035156,1.264156158231128,248.8500061035156,1.9787156678137783,250.6999969482422,-0.03399141482676049
3719,2014-08-28,241.3999938964844,244.6999969482422,240.0500030517578,243.1499938964844,5426.0,-0.017301038492152032,-1.0898934966430258,2.4999564042202747,53.902791348644,62.223020932209074,8.94849663111927,4.12427709588772,-1.275932803181803,-4.237871690605715,24.44932545161848,5.599990844726591,4.566201543476836,-5.047506713867165,-15.608681567129082,5.513668139394753,-10.328094140498138,0.23308071276380815,14.899993896484347,10.384544959435313,-54.86408875030418,5.280587426630966,8,6.775001525878878,3.7499999999999716,-1.974990844726591,-8.124992370605497,-7.099990844726591,3,-0.032725741906489136,1.074066957524267,245.6499938964844,1.3689372166750353,245.6000061035156,1.264156158231128,248.8500061035156,-0.032725741906489136
3720,2014-08-29,237.75,243.1999969482422,237.25,240.5,7874.0,-0.015120107658534443,-2.173331705729167,1.5714285714285714,33.10223873334496,59.480886048426136,11.915448684266266,7.779327427939734,2.553572769022395,-0.9091972328642441,23.4378897229011,5.9499969482421875,4.0900344519495775,-8.447500610351568,-19.597506264719584,2.7025050440164478,-14.02250343753559,-2.872497783167546,18.224988098144536,3.6363636363636362,-54.98615931937194,5.57500282718401,8,9.024993896484375,7.399993896484375,1.8000030517578125,-4.349998474121094,-7.75,4,-0.02733964248159837,-1.0898934966430258,241.3999938964844,1.074066957524267,245.6499938964844,1.3689372166750353,245.6000061035156,-0.02733964248159837
3721,2014-09-01,239.9499969482422,240.0,237.5,237.5,3897.0,0.00925340461931512,-1.0408188686060924,-0.8909079811789773,39.10148246507109,57.02036260916677,8.965143790562308,5.93065265111872,0.5784717556825285,-3.358711060763568,22.971997238429932,2.5,3.7260426203324073,-6.277503204345692,-17.352915473971223,4.7979090652798675,-11.815209339158457,-0.7397970695329263,15.275991625976559,21.513914674817656,-32.45133439390451,5.537706134812775,9,6.525001525878906,5.1999969482421875,-0.399993896484375,-6.549995422363281,-15.099990844726591,0,-0.03500726819469924,-2.173331705729167,237.75,-1.0898934966430258,241.3999938964844,1.074066957524267,245.6499938964844,-0.03500726819469924
3722,2014-09-02,239.1499938964844,241.8500061035156,239.1000061035156,239.6999969482422,3743.0,-0.003334040683194317,-7.4618165598508925,-0.2244913211636438,29.3899806345746,52.7221021508181,8.1359660617955,7.102689437074929,1.5568021081668633,-2.853731071502949,23.38626544390633,2.75,3.1757862983731115,-7.08250579833981,-18.14435798682618,3.9793463901465884,-12.613431892583009,-1.5515797040966106,15.356955134765599,18.81180938913548,-28.75490890781799,5.530926094243199,9,6.675003051757784,5.999999999999972,0.6750068664550497,-5.749992370605497,-14.5,1,-0.015262362490648052,-1.0408188686060924,239.9499969482422,-2.173331705729167,237.75,-1.0898934966430258,241.3999938964844,-0.015262362490648052
3723,2014-09-03,238.1499938964844,239.5,236.5500030517578,239.1499938964844,9752.0,-0.0041814761677679835,2.470559724266802,1.8181717297823106,29.3899806345746,48.53710939755162,7.47664218657809,8.41189539222566,2.7433050047097254,-2.087308860692559,23.956035607059892,2.9499969482421875,2.5573662583529426,-8.005005645751936,-19.27924183752728,3.2692305460233797,-13.642123741639608,-2.367887549864264,15.666677173515609,19.631804208059243,-21.853836128484524,5.637118095887661,9,6.650009155273409,6.999999999999972,2.012508392333956,-4.749992370605497,-14.699996948242216,2,0.008188168200746526,-7.4618165598508925,239.1499938964844,-1.0408188686060924,239.9499969482422,-2.173331705729167,237.75,0.008188168200746526
3724,2014-09-04,236.6999969482422,239.6000061035156,235.0,238.5,8789.0,-0.006088586963695186,1.299994277975948,1.8000030517578125,25.812228529563427,43.6714959409087,7.12008248354806,10.042027652113575,4.326503642608486,-0.8753056853336147,24.018905966687814,4.600006103515597,1.3200802335406934,-9.242502593994146,-21.076146026011884,2.591140838023591,-15.15932431000303,-3.3256808779852634,16.080674040663297,20.731677816131526,-15.85487099318733,5.916821716008873,9,6.3000030517578125,8.449996948242188,7.062503814697266,0.3000030517578125,-16.0,3,0.004647258629902451,2.470559724266802,238.1499938964844,-7.4618165598508925,239.1499938964844,-1.0408188686060924,239.9499969482422,0.004647258629902451
3725,2014-09-05,234.0,236.6999969482422,233.5,236.0,6607.0,-0.01140683136059606,-1.133331298828125,1.1111092273131862,21.84871061817917,38.758509697284566,8.048443889945162,13.036298355243986,7.124626924524591,1.5989184648175296,24.61957132043226,3.1999969482421875,-0.23163871592862506,-11.704999542236322,-24.31184752103775,0.9018484365651034,-18.00842353163705,-5.401575552835595,17.358217309793048,5.988019575093309,-25.97551576107719,6.303423989400713,9,7.650001525878906,10.899993896484375,9.799999237060547,3.0,-12.600006103515597,4,0.0012820643237514417,1.299994277975948,236.6999969482422,2.470559724266802,238.1499938964844,-7.4618165598508925,239.1499938964844,0.0012820643237514417
3726,2014-09-08,233.6999969482422,234.0,232.0500030517578,234.0,4362.0,-0.0012820643237513307,11.999847413661563,0.15000152587890625,8.720880373923706,33.18167384974418,6.675409778705273,12.911404924941962,7.501950451292032,1.6898694674028434,24.185573305031458,1.9499969482421875,-1.8575488577038186,-11.31500244140625,-24.9748242961428,2.344819413330299,-18.144913368774525,-4.4850915140379755,15.872398630571553,16.836667170102796,-7.819976589087556,6.829910927368273,9,6.000007629394531,10.474998474121094,10.800003051757812,3.3000030517578125,-13.699996948242188,0,-0.015832250734096665,-1.133331298828125,234.0,1.299994277975948,236.6999969482422,2.470559724266802,238.1499938964844,-0.015832250734096665
3727,2014-09-09,232.0,233.8500061035156,232.0,233.0,4443.0,-0.0072742703056974944,-2.700012207031193,3.3332994252581254,8.571380407575987,27.759963749494613,6.977083784614081,14.197303182013002,9.262719936612996,3.0626251879108963,23.609820224238323,1.8500061035155966,-3.5740504102987245,-12.289999389648443,-27.10804290380065,2.528044124503765,-19.699021146724533,-4.880977632572353,15.469708475567018,0.0,-18.543617004124556,7.409021757076101,9,6.349998474121094,12.149993896484375,12.91250228881836,5.0,-14.399993896484403,1,-0.030818939208984486,11.999847413661563,233.6999969482422,-1.133331298828125,234.0,1.299994277975948,236.6999969482422,-0.030818939208984486
3728,2014-09-10,232.0500030517578,233.4499969482422,231.5,233.4499969482422,3473.0,0.0002155303955078125,1.7857220708446866,1.399993896484375,9.00191884704364,22.77097791598346,5.3585545416587195,13.396814682377908,9.189893165681042,2.6089004745704756,22.723266695570903,1.9499969482421875,-5.204059491583138,-11.327496337890636,-26.819584001718624,4.1645913259373515,-19.07354016980463,-3.5814525059766424,13.253946237229826,6.790156016291124,-7.1896436539128326,7.746043831913997,9,5.299995422363281,11.849990844726562,11.77499771118164,4.9499969482421875,-5.900009155273409,2,-0.03188971798299378,-2.700012207031193,232.0,11.999847413661563,233.6999969482422,-1.133331298828125,234.0,-0.03188971798299378
3729,2014-09-11,231.0500030517578,232.6999969482422,230.1000061035156,231.8999938964844,2965.0,-0.004309416017447609,1.1224441496484479,0.607138964577677,9.484497680032106,20.146784465615365,5.292585063078491,13.659813310942127,10.056653025756361,3.204046936611803,21.880637922534685,2.599990844726591,-6.504679532928861,-11.414996337890614,-27.573817928625715,4.743825252844516,-19.494407133258164,-3.335585542523063,12.045314350991816,14.393913121883584,0.986471154557945,8.079410795367561,9,4.925003051757784,12.149993896484375,12.77499771118164,6.724998474121094,-8.199996948242216,3,-0.032893339117650355,1.7857220708446866,232.0500030517578,-2.700012207031193,232.0,11.999847413661563,233.6999969482422,-0.032893339117650355
3730,2014-09-12,229.0,231.8000030517578,227.0,231.8000030517578,3744.0,-0.008872551502622561,2.4285698715538335,3.29415671842732,9.406910083539799,16.84738753433411,6.672564667579536,14.807178074320518,11.87753577446,4.837157416774687,20.813483855693438,4.8000030517578125,-7.9100224680205145,-12.409999084472645,-29.212336424195428,4.392338255250166,-20.811167754334036,-4.0088304146112534,11.75616136888749,28.57142857142857,14.153596337526718,8.401168669861402,9,5.4250030517578125,12.649993896484375,14.825000762939453,9.175003051757812,-4.1999969482421875,4,-0.036244554811169505,1.1224441496484479,231.0500030517578,1.7857220708446866,232.0500030517578,-2.700012207031193,232.0,-0.036244554811169505
3731,2014-09-15,229.3000030517578,229.8500061035156,226.1999969482422,226.1999969482422,4739.0,0.001310056994575648,-1.354839979917486,-1.107143830278854,12.09298925567596,14.925499603345374,5.255680527267941,13.51049002375737,11.577675948013109,4.114580783429346,19.734857648313515,3.650009155273409,-8.977666839094752,-11.037496185302729,-28.066414831480074,5.991422460874588,-19.551955508391387,-2.52303686221407,8.704926043352174,40.52290710500244,25.19836535002886,8.514459323088662,9,3.5999984741210938,11.949989318847656,14.52499771118164,9.699996948242188,0.399993896484375,0,-0.03445272154440493,2.4285698715538335,229.0,1.1224441496484479,231.0500030517578,1.7857220708446866,232.0500030517578,-0.03445272154440493
3732,2014-09-16,228.1000061035156,229.4499969482422,226.1000061035156,227.0,5287.0,-0.005233305417668754,-1.3103433760930847,0.3548399799174951,11.258294653022432,12.910867827617356,5.278488923135399,13.27235789319198,12.744532055756508,4.883131150762182,18.13987740100563,3.349990844726591,-9.101377155791027,-10.89249343872072,-27.282549215350485,5.497562337909045,-19.087521327035603,-2.6974655504058376,7.543936562220836,27.21091824808112,11.747007389316273,8.195027888314886,9,4.75,13.099990844726591,15.724994659423857,10.899993896484403,3.599990844726591,1,-0.03551076671098241,-1.354839979917486,229.3000030517578,2.4285698715538335,229.0,1.1224441496484479,231.0500030517578,-0.03551076671098241
3733,2014-09-17,228.4499969482422,232.4499969482422,228.3000030517578,229.0500030517578,6151.0,0.0015343745522204966,-8.222271201383473,-0.5454570675544599,15.466646701372724,11.761358735596168,3.808342502973119,11.52042893237595,12.382514957372962,4.067414476466581,16.154141920037922,4.349990844726591,-9.636502067218572,-9.277502441406256,-24.751536333041088,6.196531450228576,-17.014519387223686,-1.5404854955888254,5.285158405050083,35.60597128106988,18.69404830235976,7.737016945817416,9,2.9500045776367188,12.75,13.775005340576172,10.550003051757812,0.6500091552734091,2,-0.04749394173633881,-1.3103433760930847,228.1000061035156,-1.354839979917486,229.3000030517578,2.4285698715538335,229.0,-0.04749394173633881
3734,2014-09-18,234.0500030517578,235.1000061035156,229.6000061035156,230.0500030517578,15197.0,0.024513049587758795,-1.2449007554666756,-6.666598850516251,41.062807986171286,13.896258443150849,-2.466472202969186,4.667236486232184,6.915902007840316,-1.48348379889012,14.668446382051378,6.650009155273409,-9.75106971321921,-2.729996490478527,-16.49254504869907,11.032552067742017,-9.6112707695888,4.151277788631745,-7.949996948242216,88.33329942491352,66.86113295361835,6.881274279110265,9,-3.449996948242216,7.149993896484375,8.799999237060547,4.9499969482421875,-6.150009155273409,3,-0.0337535101570855,-8.222271201383473,228.4499969482422,-1.3103433760930847,228.1000061035156,-1.354839979917486,229.3000030517578,-0.0337535101570855
3735,2014-09-19,240.3999938964844,240.3999938964844,233.0,235.3999938964844,49846.0,0.027130915453662086,1.9599975585937615,1.25,50.90542678879438,18.583430267025367,-8.731346939494046,-2.628746896303312,0.7532755969881748,-7.673494394525193,12.98443543453755,7.399993896484403,-9.66738214744396,4.134994506835966,-8.122937890130203,16.392926903802135,-1.9939716916471184,10.26396070531905,-14.1199877929688,100.0,75.28899244858133,6.128966198483081,9,-7.149993896484403,0.8000030517577841,2.450008392333956,-1.3999938964844034,-3.299987792968807,4,-0.07300327886250191,-1.2449007554666756,234.0500030517578,-8.222271201383473,228.4499969482422,-1.3103433760930847,228.1000061035156,-0.07300327886250191
3736,2014-09-22,241.4499969482422,243.6499938964844,238.1499938964844,240.0,19775.0,0.004367733271282592,-1.1359185330256139,0.2899993896484375,54.58168105714867,23.695685894755666,-9.573118147413709,-4.491865673539849,-0.08040387327639564,-8.508684289579833,11.829311377838225,5.5,-9.31565208281026,5.554998016357416,-5.490211523962245,16.600207556677077,0.03239324619758577,11.077602786517247,-14.605191333007838,87.46439613408951,59.44572705836578,5.522604770159835,9,-6.5749969482421875,-0.25,2.0000038146972656,-2.4499969482421875,7.449996948242216,0,-0.06895835206845546,1.9599975585937615,240.3999938964844,-1.2449007554666756,234.0500030517578,-8.222271201383473,228.4499969482422,-0.06895835206845546
3737,2014-09-23,235.0500030517578,240.6499938964844,235.0,240.6499938964844,6119.0,-0.026506498146099733,1.0178582619665784,-3.8620707798836316,44.918045253088366,27.686366606538414,-3.0116950578632498,1.135437700382596,6.538540562570006,-1.9265170882357268,11.405345586601957,6.4499969482421875,-8.695629798950591,-0.3174957275390682,-10.374656895654397,9.73966544057626,-5.3460763115967325,4.711084856518596,-7.196886139648456,43.973967595680534,14.279143536719253,5.028580584057669,9,-0.1750030517578125,6.149993896484375,8.687496185302734,3.9499969482421875,13.899993896484375,1,-0.022761140327820173,-1.1359185330256139,241.4499969482422,1.9599975585937615,240.3999938964844,-1.2449007554666756,234.0500030517578,-0.022761140327820173
3738,2014-09-24,237.3000030517578,238.1000061035156,233.1000061035156,235.4499969482422,6104.0,0.009572431273291881,1.8985404688191543,-0.3303587728643774,50.958476577505905,32.294586484035506,-4.960294022266538,-1.867968835816356,4.394691933819786,-3.93470261861836,10.850452355058241,5.0,-7.686197523342599,2.35000381469726,-6.534809730005321,11.234817359399841,-2.0924029576540306,6.7924105870485505,-8.499073520585966,54.804296357436066,22.985283367864184,4.442406772351285,9,-2.4250030517578125,3.5999984741210938,7.637493133544922,2.3499908447265625,12.399993896484375,2,-0.02359884547618063,1.0178582619665784,235.0500030517578,-1.1359185330256139,241.4499969482422,1.9599975585937615,240.3999938964844,-0.02359884547618063
3739,2014-09-25,233.5,238.5,232.1499938964844,237.8500061035156,5540.0,-0.016013497694431056,1.247792199374514,-2.3513468929908625,49.22839491637335,36.71919590990589,-0.8674309013648553,1.3806260223971094,8.279833052635354,0.043563359659628986,11.300393012867527,6.350006103515597,-6.566537224790693,-1.0549995422363168,-9.41963880135657,7.309639716883936,-5.237319171796457,3.127320087323824,-3.8081266069094113,11.739183508831275,-22.382824518052324,4.182319629560131,9,1.375,6.75,11.712493896484375,6.149993896484375,13.699996948242188,3,-0.018843656944258713,1.8985404688191543,237.3000030517578,1.0178582619665784,235.0500030517578,-1.1359185330256139,241.4499969482422,-0.018843656944258713
3740,2014-09-26,231.25,233.6499938964844,230.3500061035156,233.6499938964844,4192.0,-0.009635974304068484,1.7499968210775099,0.5517219606990371,46.43377350620414,40.534838604409025,1.9392261339210393,3.2872322861963426,10.65828111669586,2.4645441935628014,11.793964680634478,3.299987792968807,-5.507811998426206,-2.979999542236328,-11.327033635617852,5.367034551145196,-7.15351658892709,1.1935175044544337,12.399993896484403,6.7668776129268,-28.32127635423683,4.173517046690762,9,3.625,8.325004577636719,15.337493896484375,8.399993896484375,16.649993896484403,4,-0.014486512880067415,1.247792199374514,233.5,1.8985404688191543,237.3000030517578,1.0178582619665784,235.0500030517578,-0.014486512880067415
3741,2014-09-29,231.5500030517578,231.9499969482422,230.6499938964844,231.3999938964844,2495.0,0.0012973104940878777,1.7368573218329282,-0.06250397365307797,49.31715176036428,44.76360050522479,2.226041854582263,2.4513376079598856,10.413877703188376,2.32303516129204,12.314209574635663,1.300003051757784,-4.399717545982128,-2.2599967956543026,-10.232088408307789,5.712094816999183,-6.24604260198106,1.7260490106724546,11.833991088867208,11.650469615715302,-26.724566916561123,3.9860458063267443,9,4.424995422363281,7.0,16.487491607666016,8.099990844726562,16.949996948242188,0,0.023968918067849065,1.7499968210775099,231.25,1.247792199374514,233.5,1.8985404688191543,237.3000030517578,0.023968918067849065
3742,2014-09-30,235.5,235.5,231.4499969482422,232.5,6134.0,0.01705893714611295,1.7000020345052083,19.99877937138005,54.681136777997175,49.12076606929417,-0.6301434768365368,-1.8826528718169016,6.4101719328448326,-1.4598568140393127,12.987799291173117,4.0500030517578125,-2.9584843426845566,1.872499847412115,-5.744062487145641,9.48906218196987,-1.9357813198667486,5.680781014690979,7.623314379882828,63.19015648227558,19.9597986654409,3.808281167278871,9,1.125,2.4500045776367188,12.687492370605469,4.149993896484375,11.5,1,0.05690018639696137,1.7368573218329282,231.5500030517578,1.7499968210775099,231.25,1.247792199374514,233.5,0.05690018639696137
3743,2014-10-01,240.1000061035156,240.25,234.6000061035156,234.6000061035156,11135.0,0.01953293462214689,-1.0545432350852375,1.8333333333333333,61.18665480165266,51.356749048792096,-3.8038200412552214,-6.671109724940919,1.745938272724544,-5.867506031886677,13.625029474019934,5.649993896484403,-1.5517222458695983,6.375005340576138,-1.52978813883675,14.279798819989026,2.422608600869694,10.327402080282582,2.7678421108398936,98.48490920244237,49.47510581430896,3.9523967397064412,10,-3.1000061035155966,-3.375,7.474987030029325,0.2999877929687784,6.699996948242216,2,0.036859602747827624,1.7000020345052083,235.5,1.7368573218329282,231.5500030517578,1.7499968210775099,231.25,0.036859602747827624
3744,2014-10-02,237.8000030517578,239.5,233.3999938964844,239.5,13852.0,-0.009579354407705298,6.176490651730945,-0.3090903542258523,60.81081537051304,52.45734778009418,-1.023579491089663,-4.516009740216873,3.8940229475860804,-3.3753906995301577,13.914400129368582,6.700012207031193,0.07733808361643923,4.020001983642572,-3.986599246167998,12.026603213453143,0.016701368737273015,8.023302598547872,4.817488320380875,75.2525408211392,22.680156838255492,4.00330061490529,10,-0.8000030517578125,-2.4000015258789062,9.77499008178711,5.999992370605469,10.550003051757784,3,0.050042025835863146,-1.0545432350852375,240.1000061035156,1.7000020345052083,235.5,1.7368573218329282,231.5500030517578,0.050042025835863146
3745,2014-10-06,234.3000030517578,239.9499969482422,233.1000061035156,238.25,13706.0,-0.01471825044189845,-1.1574805420121823,2.3235317877049844,55.694761611801056,52.581023397277775,1.6987862140517223,-1.0460114259756779,7.216032992049293,0.33823748543511556,13.973940410648314,6.849990844726591,1.4212368244190543,0.5050018310546989,-7.504458402997869,8.514462065107267,-3.499728285971571,4.509731948080969,8.072138615008413,38.0209045277247,-15.411588424349382,4.004730117026278,10,1.1999969482421875,0.5749969482421875,12.362491607666016,9.499992370605469,19.699996948242188,0,0.05505759167077229,6.176490651730945,237.8000030517578,-1.0545432350852375,240.1000061035156,1.7000020345052083,235.5,0.05505759167077229
3746,2014-10-07,230.0,234.1000061035156,229.0,234.1000061035156,5633.0,-0.018352552265259336,1.4878041518731273,1.037977030675977,52.02127010264298,53.37027060278385,4.697829801066291,3.1226862564261637,11.290857395649937,4.8394117589247685,13.470873564229052,5.3000030517578125,1.7267325396103388,-3.610001373291027,-11.797641769536966,4.577639022954912,-7.703821571413982,0.4838188248319284,12.131698955501207,8.88888888888889,-45.88339080668544,4.093820198122967,10,4.625,4.875,15.962493896484375,13.799995422363281,21.850006103515597,1,0.07782606041949736,-1.1574805420121823,234.3000030517578,6.176490651730945,237.8000030517578,-1.0545432350852375,240.1000061035156,0.07782606041949736
3747,2014-10-08,224.8500061035156,232.0500030517578,223.75,229.8500061035156,10401.0,-0.022391277810801746,-1.3055524943839456,1.2195103796827749,46.52510556695379,52.877673823833604,9.21818739830502,8.126189569000502,16.096382201536215,10.16826084335517,13.24983898578923,8.300003051757812,1.1412251468140653,-8.402495574951189,-17.46389089616946,0.6588997462670818,-12.933193235560339,-3.8717979143420393,16.75642489376557,6.666703657670283,-48.44264358741165,4.530697660609139,10,7.149993896484403,8.849990844726591,20.962490081787138,18.949989318847685,23.199996948242216,2,0.10518120193244074,1.4878041518731273,230.0,-1.1574805420121823,234.3000030517578,6.176490651730945,237.8000030517578,0.10518120193244074
3748,2014-10-09,224.6499938964844,226.8999938964844,223.6000061035156,225.3500061035156,6069.0,-0.0008895361423255643,-1.3571444141689302,0.14000244140623863,39.87068178821134,51.83792792070449,8.308855226200706,8.161848558977539,15.89253007612777,10.532612207740527,12.931594933093674,3.299987792968807,0.26349199880965557,-8.232507324218716,-18.07159516129471,1.6065805128572777,-13.152051242756698,-3.3129634056807333,15.885051240959882,6.421947283887699,-42.64717252421348,4.919543918537994,10,7.275009155273409,8.975006103515597,20.837501525878878,19.150001525878878,26.5,3,0.09948812246046246,-1.3055524943839456,224.8500061035156,1.4878041518731273,230.0,-1.1574805420121823,234.3000030517578,0.09948812246046246
3749,2014-10-10,223.4499969482422,223.5,222.0,223.0,11384.0,-0.005341629115713009,4.45451518934665,-0.642841572935792,29.454556753611442,49.95134828152753,8.865657775016047,9.2368570244588,16.813074454276375,11.882856812682064,12.427761100706489,2.6499938964844034,0.0961793709504093,-9.052503967285162,-19.740051247665093,1.6350433130947692,-14.396277607475128,-3.7087303270951963,15.73024506648781,8.077978800905496,-33.121554910853845,5.343773640189963,10,7.6750030517578125,9.375,21.525001525878906,20.349998474121094,28.350006103515625,4,0.10449767922316955,-1.3571444141689302,224.6499938964844,-1.3055524943839456,224.8500061035156,1.4878041518731273,230.0,0.10449767922316955
3750,2014-10-13,220.6999969482422,226.1499938964844,220.0500030517578,223.1999969482422,4997.0,-0.0123070039720653,-2.2105318106619274,-5.5555932318334404,25.844011522069962,47.34322158838372,11.13245791837906,11.945617203173924,19.255576412004075,14.7838074399819,11.153362960602472,6.099990844726591,-0.6003681411812636,-11.387503814697254,-23.22988535270457,0.45487772331006227,-17.308694583700913,-5.466313045693596,16.762220865014797,4.626290073318203,-29.451994818379248,5.921190769003654,10,9.450004577636719,11.150001525878906,23.375,23.099998474121094,34.80000305175781,0,0.12528323306573408,4.45451518934665,223.4499969482422,-1.3571444141689302,224.6499938964844,-1.3055524943839456,224.8500061035156,0.12528323306573408
3751,2014-10-14,221.3999938964844,222.1999969482422,219.1000061035156,220.25,4632.0,0.0031717125415564595,1.2545387961647934,-0.45999755859376135,31.67784756537418,44.787300564758944,9.880288089101384,11.197528557212252,18.359484238650538,14.234775691857664,9.737351836312031,3.099990844726591,-0.9988116310328508,-10.292506408691366,-23.020276748292645,2.435263930909912,-16.65639157849199,-3.9286212388907416,13.972758145392675,17.760527683220793,-14.443658157748409,6.363885169800635,10,8.275009155273409,9.975006103515597,21.875003814697237,22.400001525878878,33.0,1,0.14724483740843164,-2.2105318106619274,220.6999969482422,4.45451518934665,223.4499969482422,-1.3571444141689302,224.6499938964844,0.14724483740843164
3752,2014-10-15,220.0,223.8999938964844,219.3000030517578,223.0,4919.0,-0.006323369173799387,-1.0909078298504071,-2.6087094976513963,26.236265521307587,40.903923978053925,9.890476247980928,12.605886490838344,19.552743274595684,15.766352753071857,8.099326226723516,4.599990844726591,-1.1866800666320216,-11.287499999999994,-24.975833092070445,2.4008330920704566,-18.131666546035206,-4.443333453964783,13.09456761050646,11.538401345905832,-17.071432777971392,6.844166546035224,10,9.525001525878906,11.375,21.9375,23.79999542236328,32.80000305175781,2,0.14477275501598008,1.2545387961647934,221.3999938964844,-2.2105318106619274,220.6999969482422,4.45451518934665,223.4499969482422,0.14477275501598008
3753,2014-10-16,217.6000061035156,221.3500061035156,212.8500061035156,219.9499969482422,8557.0,-0.010909063165838173,2.3009650055850397,0.7833302815755303,27.285723005022305,37.178913715221626,9.793046726812179,14.916105190503202,21.692897294847768,18.232618185624744,7.625652922355402,8.5,-1.625005255129139,-13.14499435424807,-28.10754162555199,1.817552917055849,-20.626267989900015,-5.6637207185961245,13.535322896012133,35.71431849366917,4.765135931551978,7.481273635651957,10,8.79999542236331,10.649993896484403,23.649990081787138,26.199989318847685,34.8999938964844,3,0.13993564381499457,-1.0909078298504071,220.0,1.2545387961647934,221.3999938964844,-2.2105318106619274,220.6999969482422,0.13993564381499457
3754,2014-10-17,226.1499938964844,226.1499938964844,220.0,220.0,4518.0,0.03929222221115869,-1.0000000000000093,-2.617028874935861,43.825656645370906,35.860124274507164,-0.6518297850206238,6.05433130217088,12.936766494067655,9.777736744128958,7.481327003672488,8.549987792968807,-2.465321309000359,-4.200006103515591,-19.21221296072801,10.812200753696828,-11.706109532121786,3.3060973250906045,2.059683439681379,100.0,63.26586041643107,7.506103428606208,10,-2.674987792968807,2.1000061035155966,14.475002288818331,17.650001525878878,32.8500061035156,4,0.11054610070625626,2.3009650055850397,217.6000061035156,-1.0909078298504071,220.0,1.2545387961647934,221.3999938964844,0.11054610070625626
3755,2014-10-20,222.8500061035156,230.0,221.9499969482422,230.0,3253.0,-0.014592031315637799,1.2517510275682804,-1.1626017873890317,40.18058426387319,34.54449251464385,0.9534354780837475,8.402926485846905,16.05893823852972,13.134648223103085,7.501632326871787,8.050003051757812,-4.2019244610774535,-6.622494506835977,-21.206823605592774,7.9618345919208195,-13.91465905621439,0.6696700425424353,-10.0,58.30905865249265,17.641835732532044,7.292164549378398,10,-0.40000152587887783,5.399993896484403,16.73749542236331,20.34999084472659,36.69998168945315,0,0.12990799261990915,-1.0000000000000093,226.1499938964844,2.3009650055850397,217.6000061035156,-1.0909078298504071,220.0,0.12990799261990915
3756,2014-10-21,224.8000030517578,224.8999938964844,222.0,222.0,4977.0,0.008750266523826822,-1.0714219541038126,-0.3916091527203334,37.35224125784454,33.52528536918727,-2.0246669212957613,5.419455193935704,13.66803638534958,11.211977557999774,6.912998629128847,2.8999938964844034,-5.862892603818523,-3.8399978637695256,-17.41123922623774,9.731243498698689,-10.625618545003618,2.9456228174645673,-11.60699707031253,69.67930729521635,30.54493548070144,6.7856206812341044,10,-3.375,3.4499969482421875,13.237495422363281,16.849990844726562,33.19999694824219,1,0.13656582086955682,1.2517510275682804,222.8500061035156,-1.0000000000000093,226.1499938964844,2.3009650055850397,217.6000061035156,0.13656582086955682
3757,2014-10-22,229.6999969482422,230.0,225.6499938964844,225.6499938964844,12715.0,0.02179712557813529,-1.148149543555349,1.4464280848605628,37.79340511657055,33.29447685011607,-6.888767805083802,0.1034030576178111,8.40722335819109,6.419175419127754,7.264253981087937,5.1999969482421875,-7.035525056612272,1.3274963378906364,-11.918775419612814,14.573768095394087,-5.295639540861089,7.9506322166423615,-16.170851086425813,98.25071044591269,63.87162272551285,6.6231358787517225,10,-8.274993896484375,-1.4499969482421875,7.375,11.549995422363281,27.050003051757812,2,0.1075315510509467,-1.0714219541038126,224.8000030517578,1.2517510275682804,222.8500061035156,-1.0000000000000093,226.1499938964844,0.1075315510509467
3758,2014-10-23,231.6999969482422,232.3000030517578,227.9499969482422,227.9499969482422,9611.0,0.008707009258039466,-1.3200032552083334,0.92592522822234,42.789583611394725,34.77614650098088,-8.698273404485832,-2.4639757131257056,5.939700894853729,4.572616420838926,8.061604146342152,4.350006103515625,-7.7233979322498385,3.607496643066412,-9.068685557540334,16.283678843673158,-2.730594457236947,9.94558774336977,-17.84143400366213,95.12190280774054,63.19023265245673,6.338091100303368,10,-9.124992370605469,-3.4499969482421875,5.325004577636719,9.5,24.500015258789062,3,0.09106606120598704,-1.148149543555349,229.6999969482422,-1.0714219541038126,224.8000030517578,1.2517510275682804,222.8500061035156,0.09106606120598704
3759,2014-10-24,229.1000061035156,232.3500061035156,229.1000061035156,232.1499938964844,1488.0,-0.011221367626117806,-1.1311560705208623,-0.8133300781250151,43.71980257903345,36.76234550731016,-5.82511867286118,-0.22189978460590964,8.064555776153242,7.318873972741102,8.715881507949348,3.25,-7.772823726326806,1.2275054931640454,-11.203885967157703,13.658896953485794,-4.9881902369968145,7.443201223324905,-14.503785554648431,68.75002750981174,36.03585806959059,6.215695730160868,10,-6.5,-0.8500061035155966,7.19999313354495,12.099990844726591,20.649993896484403,4,0.10213877465333399,-1.3200032552083334,231.6999969482422,-1.148149543555349,229.6999969482422,-1.0714219541038126,224.8000030517578,0.10213877465333399
3760,2014-10-27,227.8999938964844,231.1999969482422,227.8999938964844,230.1499938964844,2111.0,-0.005237940528421414,-1.933336046006919,0.7377078705649139,47.25847461341043,38.4935262904253,-3.9072730376677782,0.752870190943753,8.739901063512974,8.622136906052077,8.967766138950347,3.300003051757784,-7.468775985519187,0.1949935913086165,-12.13464311736925,12.524630299986484,-5.969824763030317,6.35981194564755,-12.238546214338328,57.00473833035081,20.397907188251843,6.164818354338931,10,-5.299987792968807,0.3500061035155966,8.000007629394503,13.300003051757784,20.550003051757784,0,0.13646339155955256,-1.1311560705208623,229.1000061035156,-1.3200032552083334,231.6999969482422,-1.148149543555349,229.6999969482422,0.13646339155955256
3761,2014-10-28,237.1000061035156,238.0,229.0500030517578,231.25,8813.0,0.04036863735595353,1.3398703500548519,-2.6000027126735983,64.46281825492673,42.7409210386052,-11.897146974372731,-8.44290275333745,-0.9096450648098937,-0.40011979486121163,9.570969586541022,10.100006103515597,-6.338736960470811,9.117505645751919,-3.811748679095473,22.04675997059931,2.6528784833282373,15.5821328081756,-20.437244916087337,92.71260362998358,50.157322481810006,6.464627162423689,10,-11.675003051757784,-8.850006103515597,0.12499237060549717,4.099990844726591,12.849990844726591,1,0.09468570692339706,-1.933336046006919,227.8999938964844,-1.1311560705208623,229.1000061035156,-1.3200032552083334,231.6999969482422,0.09468570692339706
3762,2014-10-29,248.8999938964844,252.0500030517578,242.1499938964844,245.0,20071.0,0.049767977601050895,-1.0625005960460752,0.6666649277751485,72.47453377922778,47.76190001351692,-21.41899331845559,-20.22444146975866,-13.168329470277314,-11.970293242917279,11.084416526798728,14.949996948242216,-4.360533927752471,20.247493743896513,4.579306577042956,35.91568091075007,12.413400160469735,28.08158732732329,-30.530253604050415,86.95648877389526,38.18522356808117,7.834093583426777,10,-12.874992370605497,-16.449989318847685,-10.86249542236331,-7.699996948242216,-1.1499938964844034,2,0.03656089323690459,1.3398703500548519,237.1000061035156,-1.933336046006919,227.8999938964844,-1.1311560705208623,229.1000061035156,0.03656089323690459
3763,2014-10-30,248.9499969482422,250.6499938964844,245.1999969482422,248.25,5464.0,0.00020089615501794889,1.6585410332083865,0.17948667788254496,74.14774681255768,51.131021143204336,-18.499789788401273,-20.635419008825522,-13.645608023818738,-11.804623618722701,11.795354885099423,5.449996948242216,-2.711889392933074,19.854997253417963,2.4247495577454288,37.2852449490905,11.139873405581682,28.570121101254244,-27.21223037987582,87.16354066955412,31.87153801701612,8.715123847836272,10,-11.949996948242188,-16.49999237060547,-10.912498474121094,-7.75,4.5,3,0.031331605331891055,-1.0625005960460752,248.8999938964844,1.3398703500548519,237.1000061035156,-1.933336046006919,227.8999938964844,0.031331605331891055
3764,2014-10-31,249.6999969482422,253.5500030517578,247.75,253.5500030517578,5394.0,0.0030126531801319967,2.01298382174592,-5.500032697547684,78.54333109257217,55.39354856861533,-17.386268491981127,-21.553236038820643,-14.798799514503855,-12.326811578246804,12.892443901278797,5.8000030517578125,-0.5377274414657336,20.00999755859374,0.6256705981929258,39.39432451899455,10.317834078393332,29.702161038794145,-24.931006731536684,84.99023497336998,22.327300970990905,9.692163480200414,10,-11.924995422363281,-16.49999237060547,-11.812496185302734,-8.5,4.699996948242216,4,0.026031298911615153,1.6585410332083865,248.9499969482422,-1.0625005960460752,248.8999938964844,1.3398703500548519,237.1000061035156,0.026031298911615153
3765,2014-11-03,247.1999969482422,250.8000030517578,247.0,249.8999938964844,5475.0,-0.010012014539664604,-1.4516221125117517,0.7012967968483789,74.52473622726437,59.52382578743976,-12.36979991187195,-19.012004037344127,-12.66520684181799,-9.57609644451992,13.911725933088032,3.8000030517578125,1.8829058341579525,16.86499786376953,-3.9694372666758966,37.69943299421496,6.4477802985468315,27.28221542899223,-18.977285191330395,74.08160774075256,5.50175653639954,10.417217565222714,11,-7.599998474121094,-13.999992370605469,-9.637496948242188,-6.0,6.5500030517578125,0,0.01031554645322963,2.01298382174592,249.6999969482422,1.6585410332083865,248.9499969482422,-1.0625005960460752,248.8999938964844,0.01031554645322963
3766,2014-11-04,247.8999938964844,249.0500030517578,245.5,246.6000061035156,8056.0,0.0028317029000157756,-1.0285731724330358,-0.48147750456352933,76.87862580248347,63.86662808587453,-10.558846448955848,-19.2912946313034,-13.67139175814333,-10.102590032167058,15.753549036011687,3.5500030517578125,3.194741522276587,16.66999511718754,-5.592772212131848,38.93276244650693,5.538611452527846,27.801378781847234,-16.638007184191082,50.43855598431839,-24.309197738419208,11.131383664659687,11,-7.17499542236331,-14.699989318847685,-10.674991607666044,-6.699996948242216,4.5,1,0.002218648912058585,-1.4516221125117517,247.1999969482422,2.01298382174592,249.6999969482422,1.6585410332083865,248.9499969482422,0.002218648912058585
3767,2014-11-05,248.5,249.3999938964844,247.6999969482422,248.6499938964844,4577.0,0.0024203554590087606,1.0606099839088172,-0.11538100380301226,80.83833228968442,68.09426682790672,-9.176647096226816,-19.002947908309494,-14.472153395441353,-10.58371913619061,16.794684509848405,1.699996948242216,5.157811844202342,16.087501525878906,-7.2355337038860625,39.410536755643875,4.425983910996422,27.74901914076139,-14.563451326970949,39.52096574358674,-38.50511107556801,11.661517614882477,11,-7.775001525878906,-15.299995422363281,-11.237499237060547,-7.3000030517578125,7.0,2,0.005834997779646578,-1.0285731724330358,247.8999938964844,-1.4516221125117517,247.1999969482422,2.01298382174592,249.6999969482422,0.005834997779646578
3768,2014-11-06,247.0,248.1999969482422,246.8500061035156,248.0,5454.0,-0.006036217303822977,-1.0769284942954598,6.666937945064861,74.216041830006,71.48273785579255,-5.898383123463418,-16.593443969508996,-13.196089707018984,-8.934834803791148,17.800679588869293,1.6499938964844034,7.258356289694689,13.470001220703125,-10.421822764525302,37.36182520593155,1.5240892280889113,25.41591321331734,-10.709836801523494,18.633533308691817,-54.274365791646055,11.945911992614212,11,-6.275001525878906,-13.799995422363281,-9.71249771118164,-5.8000030517578125,3.75,3,0.0030364372469635637,1.0606099839088172,248.5,-1.0285731724330358,247.8999938964844,-1.4516221125117517,247.1999969482422,0.0030364372469635637
3769,2014-11-07,246.8000030517578,248.9499969482422,245.1000061035156,246.3000030517578,5001.0,-0.0008097042438954816,-1.6551716880465228,-0.5,79.97496718118778,75.1179036966567,-3.2671825014053866,-15.340969310052685,-13.08995896933385,-8.622329483288127,18.453337434460316,3.849990844726591,9.146729602098674,12.102503967285145,-11.996488763775972,36.20149669834626,0.05300760175458663,24.152000332815703,-8.438659070887553,29.824523831832344,-43.07401719249331,12.049496365530555,11,-5.5,-13.599998474121094,-9.9375,-5.600006103515625,3.5,4,0.02694486958774367,-1.0769284942954598,247.0,1.0606099839088172,248.5,-1.0285731724330358,247.8999938964844,0.02694486958774367
3770,2014-11-10,248.3500061035156,248.8999938964844,245.8999938964844,248.8999938964844,2359.0,0.0062804012665782505,9.909333037397607,-1.0999755859376137,79.77244151023035,76.818972947246,-1.8006472379196623,-15.508416931847847,-14.600084163440073,-10.041685189077128,19.71790186912232,3.0,10.812170183496704,12.270006561279274,-11.61943890443851,36.15945202699706,0.3252838284203676,24.21472929413818,-8.166023034138817,75.58160991327205,2.181844148241055,11.944722732858896,11,-0.5000076293945028,-15.150001525878878,-12.150005340576143,-7.150009155273409,2.299987792968807,0,0.02436073140439987,-1.6551716880465228,246.8000030517578,-1.0769284942954598,247.0,1.0606099839088172,248.5,0.02436073140439987
3771,2014-11-11,254.0,254.0,249.3999938964844,250.1499938964844,6773.0,0.022750125861198622,1.3896097719508085,-7.000166463210855,80.14888487793542,77.67167862488019,-5.36551382928414,-19.595549248311585,-20.214647912557638,-15.518867368693549,21.078377558038998,5.649993896484403,12.932156026948974,16.29000015258788,-7.8296029378101935,40.40960324298595,4.230198607388843,28.349801697786916,-12.212094532737495,100.0,28.515029559447825,12.059801545199033,11,-4.4499969482421875,-20.574996948242188,-18.8125,-12.800003051757812,0.8500061035155966,1,-0.0009842519685039353,9.909333037397607,248.3500061035156,-1.6551716880465228,246.8000030517578,-1.0769284942954598,247.0,-0.0009842519685039353
3772,2014-11-12,251.8500061035156,254.0,250.0,253.8000030517578,5126.0,-0.008464542899544902,2.404268581706264,-0.506491910872971,74.90730615017893,77.7560741068381,-3.0765904947499507,-15.74430767265821,-18.027686057477666,-13.227566788349492,22.88055355829564,4.0,15.116157460197996,12.5475059509277,-10.843504426519331,35.93851632837473,0.8520007622041703,24.24301113965123,-8.352407401669836,75.8427486412808,7.0441656341166805,11.69550518872352,11,-2.300003051757784,-18.425003051757784,-17.100006103515597,-10.650009155273409,5.299987792968835,2,0.002183791064681362,1.3896097719508085,254.0,9.909333037397607,248.3500061035156,-1.6551716880465228,246.8000030517578,0.002183791064681362
3773,2014-11-13,248.0500030517578,253.5,248.0,251.3999938964844,3027.0,-0.015088357989540446,-2.1884086174640314,1.7179467115301745,72.74909097570142,77.11226964940802,0.650756875364749,-10.061984228597396,-14.201871294266056,-9.298935737373512,23.52316670297082,5.5,15.796438177088277,7.225003051757824,-14.090039494631185,28.54004559814686,-3.4325182214366805,17.88252432495233,-3.0820681681704514,33.14605585749331,-34.18564625595796,10.657521273194515,11,1.5,-14.625,-15.200004577636719,-8.025009155273438,10.199996948242188,3,0.03003425461231579,2.404268581706264,251.8500061035156,1.3896097719508085,254.0,9.909333037397607,248.3500061035156,0.03003425461231579
3774,2014-11-14,251.1499938964844,252.8500061035156,250.0,250.5,2059.0,0.012497443283964627,-2.4545656315312137,-0.19402855906534652,76.69346328009047,77.35323932194424,-2.483039859923622,-11.79789041572073,-17.192751194293265,-12.270925366400235,25.165937708596854,4.800003051757784,14.962246318989429,9.074993896484415,-11.537072722278339,29.68706051524717,-1.231039412896962,19.38102720586579,-4.917569896599275,64.81476597556359,-3.665294014928449,10.306033309381384,11,-1.599990844726591,-17.72499084472659,-18.374992370605497,-11.199996948242216,8.149993896484347,4,-0.0015926494374085554,-2.1884086174640314,248.0500030517578,2.404268581706264,251.8500061035156,1.3896097719508085,254.0,-0.0015926494374085554
3775,2014-11-17,251.8000030517578,252.8000030517578,249.5500030517578,249.5500030517578,2120.0,0.002588131280390593,-1.8888888888888888,3.4615709657728897,71.00000479562154,76.7000592100707,-2.6953642859392346,-10.717316524288833,-17.636804321791203,-12.791047421839721,27.332756281076442,3.25,14.03317800522268,8.277503204345692,-10.646957751777279,27.201964160468663,-1.1847272737157937,17.739733682407177,-4.480118411856608,63.33338419596354,-1.9954406019896638,9.462230478061493,11,-2.25,-18.375,-19.82500457763672,-12.650009155273438,8.249984741210938,0,-0.005957108744322315,-2.4545656315312137,251.1499938964844,-2.1884086174640314,248.0500030517578,2.404268581706264,251.8500061035156,-0.005957108744322315
3776,2014-11-18,255.5,257.0,250.5500030517578,252.8999938964844,4463.0,0.01469418944955958,1.30356782796824,1.155558268229154,62.267672120881365,74.63665252464814,-5.815488662386429,-12.647883810055362,-21.073933112605403,-16.347903715693263,29.799336331807496,6.4499969482421875,12.887798577935826,10.44250030517577,-7.010874815805437,27.895875426156977,1.7158127446851665,19.169187865666373,-7.244899209684974,83.33333333333334,19.88350372075267,8.7266875604906,11,-4.4499969482421875,-20.574996948242188,-24.5,-17.32500457763672,1.5,1,-0.01898241136405321,-1.8888888888888888,251.8000030517578,-2.4545656315312137,251.1499938964844,-2.1884086174640314,248.0500030517578,-0.01898241136405321
3777,2014-11-19,254.3999938964844,257.04998779296875,253.5,256.0,1822.0,-0.004305307645853573,-1.0882318622039115,-0.6153855182694185,59.74954837800971,73.02926436331522,-4.236018332103384,-10.121469964659298,-19.663616879242483,-15.108901841259495,31.573822188194683,3.54998779296875,12.081340030774584,8.107494354248075,-8.230200223981086,24.445188932477237,-0.06135293486650539,16.276341643362656,-4.849990844726591,70.71825998988398,9.843892567365927,8.168847289114584,11,-3.324996948242216,-19.449996948242216,-23.874992370605497,-16.699996948242216,5.350006103515597,2,0.0017689159505809293,1.30356782796824,255.5,-1.8888888888888888,251.8000030517578,-2.4545656315312137,251.1499938964844,0.0017689159505809293
3778,2014-11-20,252.8000030517578,256.0,252.3500061035156,256.0,1928.0,-0.006289272339281671,1.2812483608707232,1.999990463293251,55.381957321996616,70.296707712294,-1.9297050910811038,-7.23037415478521,-17.767122009849516,-13.420120828462416,32.99909024920098,3.6499938964844034,11.041282704458837,5.452503204345703,-9.591412941160854,20.49641934985226,-2.0694548684075755,12.974461277098982,-2.25,43.33342149540506,-13.891865292524855,7.521958072753272,11,-1.32501220703125,-17.850006103515625,-22.35000228881836,-15.100006103515625,5.2499847412109375,3,0.01720724205780977,-1.0882318622039115,254.3999938964844,1.30356782796824,255.5,-1.8888888888888888,251.8000030517578,0.01720724205780977
3779,2014-11-21,252.5,253.8999938964844,251.4499969482422,252.5,6357.0,-0.0011867209182604421,-1.3333236452414785,-0.0,59.96241518032052,68.09559367563733,-0.8226373406814389,-5.362347275526275,-17.13574980331788,-13.080870548752927,34.409286924053895,2.449996948242216,9.736028825395238,3.9825004577636776,-8.509319652237593,16.47432056776495,-2.2634095972369437,10.228410512764299,4.54998779296875,39.33337266718072,-15.108685815980671,6.245910055000628,11,0.024993896484375,-13.975006103515625,-25.174999237060547,-17.925003051757812,8.5,4,0.022772277227722793,1.2812483608707232,252.8000030517578,-1.0882318622039115,254.3999938964844,1.30356782796824,255.5,0.022772277227722793
3780,2014-11-24,259.0,259.5,253.0,253.0,6141.0,0.025742574257425765,-1.1666666666666667,100.0,67.12964227551913,66.64901116425774,-6.317408266547432,-9.921637318631241,-23.1559301298729,-19.537757208225173,36.391703016925625,7.0,9.319192964142502,8.927500152587896,0.0108426043988743,17.84415770077692,4.469171378493371,13.385828926682422,-7.5500030517578125,94.41340591632044,37.83467568945198,4.458328774094512,11,-5.25,-18.275001525878906,-33.13749694824219,-24.425003051757812,-6.3000030517578125,0,0.0011582540269063912,-1.3333236452414785,252.5,1.2812483608707232,252.8000030517578,-1.0882318622039115,254.3999938964844,0.0011582540269063912
3781,2014-11-25,259.54998779296875,260.0,258.35000610351557,259.29998779296875,3374.0,0.002123504992157299,1.8694936843223577,0.041666666666666664,67.07881936976202,65.77917929976698,-6.702140475222791,-9.173840281951698,-23.21948597565506,-19.92683055378376,37.533955532336776,1.6499938964844318,8.769583405117857,8.354988861083996,0.7600554580932339,15.949922264074758,4.557522159588615,12.152455562579377,-8.099990844726562,94.73670121160096,34.51314412819782,3.7974667014953747,11,-5.54998779296875,-18.54998779296875,-34.19998550415039,-24.974990844726562,-2.04998779296875,1,0.0019264111867298706,-1.1666666666666667,259.0,-1.3333236452414785,252.5,1.2812483608707232,252.8000030517578,0.0019264111867298706
3782,2014-11-26,258.0,261.0,258.0,259.89999389648443,3400.0,-0.0059718276473397225,-2.157904881221992,-7.599975585937727,66.97532782886024,65.13765006122907,-4.680207877029176,-7.280418255168854,-21.152362649130566,-18.232888168243562,37.36406448536172,3.0,8.115863410719697,6.350000762939459,-1.740211640760947,14.440213166639836,2.30489456108927,10.395106964789647,-6.2080029296874955,68.5863974729536,2.9738424111537682,4.0451062018501895,11,-2.7249984741210938,-14.675003051757812,-33.162498474121094,-23.425003051757812,0.0,2,-0.003875968992248069,1.8694936843223577,259.54998779296875,-1.1666666666666667,259.0,-1.3333236452414785,252.5,-0.003875968992248069
3783,2014-11-27,256.75,258.70001220703125,256.64999389648443,257.79998779296875,3144.0,-0.004844961240310086,-2.2800292968752074,0.5526269294399038,64.87295505791732,63.824260258765385,-2.3091652112414636,-5.708792564280202,-19.40037298757727,-16.83595882871103,37.050148598629875,2.050018310546818,6.949509106573828,4.710000610351557,-3.5816920305445024,13.001693251247616,0.564154289903513,8.855846930799572,-4.40552275390624,55.49739642001761,-14.03725369493506,4.145846320448025,11,-1.4749984741210938,-12.300003051757812,-31.912498474121094,-22.175003051757812,1.8999938964844318,3,0.011684518013632017,-2.157904881221992,258.0,1.8694936843223577,259.54998779296875,-1.1666666666666667,259.0,0.011684518013632017
3784,2014-11-28,256.20001220703125,257.14999389648443,253.6000061035156,257.14999389648443,2442.0,-0.002142114091406966,6.473802563525258,0.9047549845957642,62.095559191964824,62.83487741391463,-1.081198679347949,-4.897994446896519,-18.524969054804785,-16.100830320914724,36.192800487588414,3.5499877929688353,6.159593212685849,3.8350120544433537,-4.579141157971435,12.249165266858142,-0.3720645517640264,8.042088660650734,-3.3362035957031253,40.000152587890625,-27.581155372929828,4.207076606207387,11,-0.42501068115234375,-11.750015258789062,-30.78750991821289,-21.625015258789062,6.899993896484318,4,0.007220825518316376,-2.2800292968752074,256.75,-2.157904881221992,258.0,1.8694936843223577,259.54998779296875,0.007220825518316376
3785,2014-12-01,249.75,253.5,248.8000030517578,253.0500030517578,6690.0,-0.02517569047506174,1.2380954110975073,3.473754376947333,43.609016690606545,60.761693477217435,5.640610272486953,1.8475791446024061,-12.022491541315958,-9.512481275655915,35.051073923665044,7.4000091552734375,5.570872922236788,-2.7425003051757812,-10.900495669858628,5.4154950595070375,-6.821497987517205,1.3364973771656423,11.25,7.786862179330839,-53.393049999721335,4.078997682341414,12,5.150001525878906,-5.3000030517578125,-24.324996948242188,-15.175003051757812,22.0,0,0.04504504504504503,6.473802563525258,256.20001220703125,-2.2800292968752074,256.75,-2.157904881221992,258.0,0.04504504504504503
3786,2014-12-02,248.4499969482422,251.9499969482422,247.25,248.0,4485.0,-0.005205217424455677,-3.8205172346335927,-0.13636258548381877,44.75306883178355,59.0954179720812,6.5211736232932935,3.363339933954535,-10.717897526713301,-8.073909655059623,34.048909414294116,4.6999969482421875,4.438703907321951,-4.070003509521484,-12.166290024987916,4.026283005944947,-8.1181467672547,-0.02186025178826867,12.30600311279295,8.727250532670453,-48.50776391829001,4.048143257733213,12,5.6750030517578125,-3.4249954223632812,-23.024993896484375,-13.875,25.65000915527338,1,0.017106057766969496,1.2380954110975073,249.75,6.473802563525258,256.20001220703125,-2.2800292968752074,256.75,0.017106057766969496
3787,2014-12-03,249.9499969482422,250.5500030517578,248.1000061035156,249.8999938964844,3348.0,0.0060374321530480834,2.919947266268768,0.11111864636662498,53.15613860061076,58.8481047808161,4.831659730387997,2.0844085864554245,-11.98945927883699,-9.389285799292907,32.95898178019922,2.449996948242216,3.7964921191941414,-2.642503356933588,-10.61219862507636,5.327191911209212,-6.62735099100496,1.342344277137812,10.265763110351543,23.580734233489874,-35.18527567441781,3.984847634071394,12,4.1750030517578125,1.625,-23.11249542236328,-15.375,27.199996948242244,2,0.030206053786514753,-3.8205172346335927,248.4499969482422,1.2380954110975073,249.75,6.473802563525258,256.20001220703125,0.030206053786514753
3788,2014-12-04,247.75,251.0,243.6999969482422,249.1499938964844,4295.0,-0.00880174825006197,1.8627428687685872,-27.998169057080872,44.1780889922399,57.09429075991825,6.973297465539503,4.578201357925707,-9.65441366012945,-7.086637295451737,31.757726129952406,7.3000030517578125,3.29549322011394,-4.88000030517577,-12.74527143458431,2.985270824232771,-8.812635869880012,-0.9473647404714995,11.947129656249956,30.111553685423697,-26.737249836930193,3.9326355647042632,12,4.599998474121094,4.599998474121094,-13.512496948242188,-13.175003051757812,34.5,3,0.04137235116044402,2.919947266268768,249.9499969482422,-3.8205172346335927,248.4499969482422,1.2380954110975073,249.75,0.04137235116044402
3789,2014-12-05,253.4499969482422,254.8000030517578,248.3000030517578,248.3000030517578,3560.0,0.02300705125425706,-1.5242748363011467,-3.6785831062669554,52.4087523601024,55.458636324871954,1.5893681235576196,-0.630369801923905,-15.027838865772082,-12.639416795829788,31.051531816852535,7.0500030517578125,3.0580582719981635,0.4874969482421818,-6.886985838822284,7.861979735306647,-3.1997444452900368,4.174738341774429,5.287304745527308,87.83778953879991,30.49523489092563,3.687241393532237,12,-1.0999984741210938,-1.0999984741210938,-18.724994659423828,-18.875,30.050003051757812,4,0.020516855438369452,1.8627428687685872,247.75,2.919947266268768,249.9499969482422,-3.8205172346335927,248.4499969482422,0.020516855438369452
3790,2014-12-08,254.3999938964844,257.39999389648443,251.25,253.0,3608.0,0.0037482618255317846,-1.5102047171515462,0.27184379722082863,48.253956874260716,53.36698493648292,-0.09136825142758198,-1.1635322032443867,-15.56095649951311,-13.401646419918649,30.458840264897365,6.149993896484432,3.1092956073221103,1.134994506835966,-5.932803541271397,8.20279255494333,-2.3989045172176873,4.6688935308896475,3.43506951255344,78.10218490315111,23.053920258934752,3.5338990240536754,12,-2.0499954223633097,-2.0499954223633097,-18.91249084472659,-20.124992370605497,38.6000061035156,0,0.034198162011635835,-1.5242748363011467,253.4499969482422,1.8627428687685872,247.75,2.919947266268768,249.9499969482422,0.034198162011635835
3791,2014-12-09,253.75,257.20001220703125,250.1999969482422,250.5500030517578,3395.0,-0.0025550075160335473,-2.589742987820385,2.28572207084464,48.95330951550203,51.364538457220895,-0.3918284079548471,-0.5620442964310257,-14.502712600714233,-12.604878096761524,29.189480426240788,7.0000152587890625,3.042900673491147,0.49750061035155113,-6.565706930385886,7.56070815108896,-3.034103160017139,4.02910438072027,-10.050003051757812,73.35770285005255,19.453362692808398,3.531603770368709,12,-2.5499954223632812,-1.4000015258789062,-17.349998474121094,-20.125,48.45001220703125,1,0.07093596059113305,-1.5102047171515462,254.3999938964844,-1.5242748363011467,253.4499969482422,1.8627428687685872,247.75,0.07093596059113305
3792,2014-12-10,252.3999938964844,256.75,252.3999938964844,255.6000061035156,1802.0,-0.005320221097598443,-1.7187434435141162,-1.0000047683761117,49.35063390912199,49.63983610735475,0.08971353536671245,0.8762014600896464,-12.879066143046913,-11.191898471997064,27.851522804607086,4.350006103515597,2.065250346100072,-0.8800048828124716,-7.924479126335399,6.164469360710427,-4.402242004573935,2.642232238948992,-8.429996643066431,63.50364150525197,7.920850286177625,3.522237121761451,12,-1.8499984741210938,-0.04999542236330967,-15.437492370605497,-19.199989318847685,50.30001831054685,2,0.08597469386600265,-2.589742987820385,253.75,-1.5102047171515462,254.3999938964844,-1.5242748363011467,253.4499969482422,0.08597469386600265
3793,2014-12-11,255.5,256.89999389648443,249.9499969482422,252.3000030517578,3950.0,0.012282116396512333,1.3166715410144327,-0.9999952316466255,54.46428895807826,48.79191719247846,-3.583047570922247,-1.7255205676123353,-15.812062313139592,-14.24140124165848,26.739710311274333,6.949996948242244,1.0475964931628425,1.84750137329101,-4.809783672823244,8.504786419405264,-1.481141149766131,5.1761438963481226,-11.265402447509757,79.1209251865845,20.595263965947034,3.3286425230571233,12,-4.95000457763669,-3.1500015258789062,-18.537498474121094,-22.29999542236328,51.149993896484375,3,0.08473578824455741,-1.7187434435141162,252.3999938964844,-2.589742987820385,253.75,-1.5102047171515462,254.3999938964844,0.08473578824455741
3794,2014-12-12,250.75,254.1999969482422,250.4499969482422,254.1999969482422,2242.0,-0.018590998043052864,1.1739149664527486,-1.078125074505877,37.0486556924669,48.06298819268516,0.34930079868792063,3.154720579461923,-10.872657094771455,-9.497545528851731,25.567814089272783,5.0500030517578125,-0.045962810627628414,-2.8824989318847543,-9.57375526073298,3.8087573969634434,-6.228127096308867,0.4631292325393588,-6.256094154418946,10.7383003954997,-41.46128037113531,3.3456281644241006,12,-0.20000457763669033,1.5999984741210938,-13.787498474121094,-17.54999542236328,56.850006103515625,4,0.12562313060817543,1.3166715410144327,255.5,-1.7187434435141162,252.3999938964844,-2.589742987820385,253.75,0.12562313060817543
3795,2014-12-15,250.3000030517578,252.9499969482422,250.0,252.0,3681.0,-0.0017946039810257108,-1.5652113339481069,0.4927531744943587,35.43308789499257,47.02743475526395,0.9895858267865378,3.6749984933620112,-10.121746082868981,-9.047589975596082,24.411630530587118,2.9499969482421875,-1.0724759005985334,-3.257495880126953,-10.067802560253654,3.552810799999776,-6.662649220190303,0.14765745993639712,-5.551975078947748,4.827660232732875,-40.25664520483098,3.4051533400633645,12,0.24999237060549717,2.0499954223632812,-13.049999237060547,-17.099998474121094,46.69999694824219,0,0.13264081719318632,1.1739149664527486,250.75,1.3166715410144327,255.5,-1.7187434435141162,252.3999938964844,0.13264081719318632
3796,2014-12-16,250.6499938964844,252.5,249.1499938964844,249.1499938964844,4781.0,0.0013982854193341776,-3.4666748046874623,-0.8823545251366561,37.970525302129204,45.34014438876599,1.1001783274864465,3.1020721026793865,-10.021928584501353,-9.392394074854622,22.603485161015648,3.3500061035155966,-1.9939520866296618,-2.665004730224581,-9.529259407265812,4.199249946816678,-6.097132068745196,0.7671226082960345,-5.65292623898992,19.35483870967735,-21.816558055164055,3.4321273385206283,12,-0.09999847412109375,1.7000045776366903,-10.124992370605497,-17.449989318847685,48.80001831054685,1,0.16896073063941763,-1.5652113339481069,250.3000030517578,1.1739149664527486,250.75,1.3166715410144327,255.5,0.16896073063941763
3797,2014-12-17,254.8500061035156,255.3000030517578,250.1000061035156,251.5500030517578,2677.0,0.01675648238302263,1.4761908221950282,2.2000020345051894,47.16418821420239,45.671933191206264,-2.6056880301919136,-1.1199164038966103,-13.548028769117565,-13.589888117563618,20.8997151729133,5.199996948242216,-1.6008353534890034,1.5125068664550554,-5.3696496339709086,8.394663366880991,-1.9285713837579408,4.953585116668023,-9.60887955503037,73.54854460685384,32.77696612879668,3.44107825021297,12,-2.0000076293944744,-2.500007629394503,-13.362503051757784,-21.425003051757784,39.60000610351565,2,0.18579558551896969,-3.4666748046874623,250.6499938964844,-1.5652113339481069,250.3000030517578,1.1739149664527486,250.75,0.18579558551896969
3798,2014-12-18,257.14999389648443,258.85000610351557,254.9499969482422,255.5500030517578,4437.0,0.009024868502591321,-1.785717789003834,0.4848452621503989,51.34749175808962,45.554015346538186,-3.8353959058266582,-3.243605727911813,-15.127035896793245,-15.898706993743076,19.648736909262265,3.9999999999999716,-1.0612438923911895,3.594995117187551,-3.487666638174801,10.677656872549903,0.0536642395063609,7.136325994868741,-11.669689634828273,82.47412301400134,39.88630618814112,3.5413308776811823,12,-3.149993896484432,-4.799995422363338,-15.66249084472662,-23.72499084472662,34.80001831054682,3,0.17713404391089727,1.4761908221950282,254.8500061035156,-3.4666748046874623,250.6499938964844,-1.5652113339481069,250.3000030517578,0.17713404391089727
3799,2014-12-19,258.25,261.45001220703125,255.5,257.5,10326.0,0.004277682790684301,-1.5052682976973684,0.4687526822243461,64.21404972427005,47.32735899653923,-4.6744905443758284,-4.101009958662701,-15.439728701570232,-16.928586778126373,18.72795612952169,5.95001220703125,-0.8875172447925479,4.407501220703125,-2.9560841811200476,11.77108662252627,0.7257085197915671,8.089293921614711,-12.234907664669464,73.98367932275882,25.87869075145622,3.6817927009115783,12,-2.9499969482421875,-5.674995422363281,-16.762496948242188,-24.824996948242188,36.75,4,0.18741527162239846,-1.785717789003834,257.14999389648443,1.4761908221950282,254.8500061035156,-3.4666748046874623,250.6499938964844,0.18741527162239846
3800,2014-12-22,259.29998779296875,259.89999389648443,253.5,259.89999389648443,3216.0,0.0040657804180783685,20.333095976803023,-0.8000081380209091,68.29679369639156,49.476635016638056,-5.53878093364699,-5.404460594337166,-15.585315268200475,-17.896840494582648,16.87188947150534,6.399993896484432,-0.1352419933277531,5.4424896240234375,-1.9664128476653104,12.851392095712157,1.7380383881790635,9.146940859867811,-12.358800265336185,82.52015273652945,28.218250960830446,3.7044512358443655,12,-3.9999847412109375,-6.724983215332031,-17.812484741210938,-25.874984741210938,36.9000244140625,0,0.18627080826980502,-1.5052682976973684,258.25,-1.785717789003834,257.14999389648443,1.4761908221950282,254.8500061035156,0.18627080826980502
3801,2014-12-23,260.04998779296875,260.29998779296875,258.45001220703125,259.0,3774.0,0.0028924027586103573,1.3870840716676511,-1.749961853415225,67.47404551979974,51.49034741782448,-5.924134104487166,-6.445547809426813,-15.426118628612329,-18.505627215970094,14.882404298091444,1.8499755859375,-0.05227267275247982,6.167489624023432,-1.3251904507702648,13.660169698817157,2.4211495866265977,9.913829661420294,-12.23827078457225,87.66498976922273,28.259399683684144,3.74634003739686,12,-4.7499847412109375,-7.474983215332031,-18.562484741210938,-26.624984741210938,46.0,1,0.14208811359932816,20.333095976803023,259.29998779296875,-1.5052682976973684,258.25,-1.785717789003834,257.14999389648443,0.14208811359932816
3802,2014-12-29,257.0,261.95001220703125,256.79998779296875,260.5,1735.0,-0.011728467356810324,-1.6410216282199757,-3.3333720862640237,65.54623443473693,52.72167469300877,-2.406035577629467,-3.662075264863631,-11.438496762767727,-15.325937856174278,12.667297499286533,5.1500244140625,0.07209354154645098,3.167501831054693,-4.222123986381121,10.557127648490535,-0.5273110776632279,6.862314739772614,-8.369985279685409,41.42005850698833,-20.7949960875302,3.6948129087179153,12,-1.4499969482421875,-4.174995422363281,-14.012496948242188,-22.074996948242188,54.20001220703125,0,0.16517514477444073,1.3870840716676511,260.04998779296875,20.333095976803023,259.29998779296875,-1.5052682976973684,258.25,0.16517514477444073
3803,2014-12-30,259.75,262.0,256.14999389648443,258.79998779296875,2095.0,0.010700389105058328,1.1467864222279254,-0.2714320591517857,61.753749082621304,55.46668506969259,-5.017408117131083,-6.509546882305699,-13.122204652339633,-17.93930696679405,10.658765725340448,5.850006103515568,0.3021222798849692,5.7675018310546875,-1.9843905309766683,13.519394193086043,1.891555650039038,9.643448012070365,-10.054385480748067,73.52941176470588,13.95418974539539,3.875946181015673,12,-4.1750030517578125,-6.900001525878906,-16.737503051757812,-24.800003051757812,53.75,1,0.13359003737066888,-1.6410216282199757,257.0,1.3870840716676511,260.04998779296875,20.333095976803023,259.29998779296875,0.13359003737066888
3804,2015-01-02,258.04998779296875,264.39999389648443,257.0,259.45001220703125,3388.0,-0.006544801567011538,-3.228567940848247,-1.4736909733376164,56.62431127721931,57.821265445495555,-2.4283641012800956,-4.915872245378125,-10.629303823681823,-16.131121190561373,9.529143965915384,7.399993896484432,0.6087630024908322,3.9749908447265625,-3.9309323180335696,11.880914007486723,0.022029263346496464,7.9279524261066285,-7.123934725642016,41.743030649184625,-14.848834798505898,3.952961581380079,1,-1.2749938964843182,-3.9999923706054403,-14.837493896484375,-23.099990844726562,49.95001220703125,4,0.13136999038054675,1.1467864222279254,259.75,-1.6410216282199757,257.0,1.3870840716676511,260.04998779296875,0.13136999038054675
3805,2015-01-05,261.0,261.29998779296875,258.54998779296875,258.54998779296875,5385.0,0.011431940889677694,-1.2448867741212226,-1.7499782021100359,62.14405111821089,60.50721275839352,-4.135899424681952,-7.357048256813528,-12.629415617636198,-18.919579773420168,9.469571247846783,3.25,0.567421820700531,6.3625030517578125,-1.842939861692912,14.567945965208537,2.2597815950324502,10.465224508483175,-8.457074033174337,58.78795276988568,4.138528252266099,4.1027214567253605,1,-3.75,-6.95000457763669,-15.475006103515625,-26.050003051757812,50.70001220703125,0,0.13026819923371646,-3.228567940848247,258.04998779296875,1.1467864222279254,259.75,-1.6410216282199757,257.0,0.13026819923371646
3806,2015-01-06,252.6999969482422,259.10000610351557,252.6999969482422,259.04998779296875,3660.0,-0.031800777976083605,-1.015753821310894,-2.5918200842031838,50.40761280825962,60.86759326884433,5.012606428692891,1.346726848510741,-3.519237872411111,-10.644359637347861,9.221316192211383,8.300003051757812,1.4136167619981848,-2.1500000000000057,-9.887533520757472,5.587533520757489,-6.018766760378753,1.7187667603787418,11.699996948242244,0.0,-51.31818026135295,3.868766760378745,1,5.849998474121094,1.3499984741211222,-5.462497711181641,-16.524993896484375,55.09999084472656,1,0.17214094097396715,-1.2448867741212226,261.0,-3.228567940848247,258.04998779296875,1.1467864222279254,259.75,0.17214094097396715
3807,2015-01-07,257.5,259.14999389648443,251.6000061035156,253.0,5416.0,0.01899486786594995,-1.068493265219107,-0.7086624390548668,52.597402597402606,61.006472250990214,0.7018422923961225,-3.0131322949922037,-7.594551345366625,-15.425518273541655,8.964990461091066,7.549987792968835,2.546603698271781,2.272502899169922,-5.1902771324024,9.735282930742244,-1.4588871166162107,6.003892914956083,6.665993957519561,46.093746274706064,-1.6370356284610708,3.7313900157861557,1,0.5,-3.4500045776366903,-10.0,-21.074996948242188,57.649993896484375,2,0.18854364191444173,-1.015753821310894,252.6999969482422,-1.2448867741212226,261.0,-3.228567940848247,258.04998779296875,0.18854364191444173
3808,2015-01-08,258.0,260.0,255.9499969482422,258.5,3154.0,0.001941747572815622,1.3142874581473214,-0.1111111111111111,60.58394160583942,60.60312690449793,0.37447567190588416,-2.852082929936529,-7.413586035836374,-15.964250284014014,9.366073350217748,4.0500030517578125,3.6386603290106336,2.2600028991699332,-4.405901579771182,8.925907378111049,-1.0729493403006245,5.592955138640491,5.663354443359424,49.999999999999886,-2.310524022263806,3.3329522394705564,1,0.0,-3.9500045776366903,-8.700000762939453,-21.074996948242188,56.149993896484375,3,0.20620159770167157,-1.068493265219107,257.5,-1.015753821310894,252.6999969482422,-1.2448867741212226,261.0,0.20620159770167157
3809,2015-01-09,258.64999389648443,260.85000610351557,257.35000610351557,257.95001220703125,2032.0,0.0025193561879242043,-2.684222361425437,-1.3999633789063637,62.11900084820278,59.9167054769214,-0.23782170750314435,-3.2596558408444594,-7.2772033076856815,-16.633622574469854,9.37066536350899,3.5,4.162327734842222,2.649996948242233,-4.045403267302788,9.345397163787254,-0.697703159530306,5.997697056014744,4.530826613281249,72.68042372321514,13.770289754142816,3.347700107772515,1,-0.6499938964844318,-4.599998474121122,-8.787494659423885,-21.72499084472662,60.35000610351557,4,0.21206266150335717,1.3142874581473214,258.0,-1.068493265219107,257.5,-1.015753821310894,252.6999969482422,0.21206266150335717
3810,2015-01-12,263.10000610351557,263.54998779296875,256.79998779296875,256.79998779296875,4726.0,0.017204764399925354,-1.1428509147980759,9.000261586082809,66.14786808496146,59.769352428606034,-4.573016383238894,-7.404076873143083,-10.834230078098301,-21.090107072567264,9.14545952922252,6.75,4.482873660875896,6.665008544921818,-0.6906256556396215,14.02064274548323,2.9871914446410983,10.342825645202538,-11.499999999999972,96.23445707996082,30.985703547957485,3.6778171002807096,1,-5.100006103515568,-9.050010681152258,-12.987506866455021,-26.175003051757756,51.10000610351568,0,0.17065751750237035,-2.684222361425437,258.64999389648443,1.3142874581473214,258.0,-1.068493265219107,257.5,0.17065751750237035
3811,2015-01-13,271.75,273.54998779296875,263.39999389648443,263.5,9281.0,0.03287720903009461,-1.4023619487883463,1.3095200034877248,69.6511556935865,60.22545479070043,-12.727234223019877,-15.427383317894794,-18.76890269552959,-29.706718224783458,9.702058366252183,10.449981689453182,4.496133869688833,14.415002441406273,4.487470053569552,24.342534829242993,9.451236247487884,19.378768635324633,-19.91099426269534,91.79959319130715,26.460550658435636,4.963766193918361,1,-9.175003051757812,-13.125007629394531,-22.075000762939453,-34.82499694824219,45.149993896484375,1,0.14701016451529436,-1.1428509147980759,263.10000610351557,-2.684222361425437,258.64999389648443,1.3142874581473214,258.0,0.14701016451529436
3812,2015-01-14,274.10000610351557,277.0,266.5,269.0,8108.0,0.008647676553875216,-1.079206664309865,0.618182558001887,69.6864169542973,61.10686233199776,-13.85334360182162,-16.93667586409714,-20.74193894399562,-32.07719788703895,10.439463928723915,10.5,4.375156634893699,15.680007934570256,3.5291383914440075,27.830877477696532,9.604573163007103,21.75544270613338,-21.392561083984333,86.22330890236016,22.0994952581987,6.075434771563133,1,-9.800003051757756,-13.750007629394474,-24.525005340576115,-37.175003051757756,44.04998779296881,2,0.12294775971922522,-1.4023619487883463,271.75,-1.1428509147980759,263.10000610351557,-2.684222361425437,258.64999389648443,0.12294775971922522
3813,2015-01-15,277.14999389648443,280.20001220703125,272.85000610351557,275.5,11469.0,0.011127281010774537,-1.1151152425824342,0.32352782780927414,70.999993218316,62.70416032545295,-15.84148015676692,-19.269494293014247,-23.3733554499305,-35.11017262423158,11.863358788075452,7.350006103515682,4.353769903341345,17.647496032714912,2.99246287921801,32.302529186211814,10.319979455966461,24.975012609463363,-22.98499557812508,86.965747314717,23.094042827245914,7.32751657674845,1,-11.249984741210994,-15.199989318847713,-24.299995422363338,-40.22499084472662,43.20001220703119,3,0.13710987132185526,-1.079206664309865,274.10000610351557,-1.4023619487883463,271.75,-1.1428509147980759,263.10000610351557,0.13710987132185526
3814,2015-01-16,282.25,288.8500061035156,276.0,276.0,16409.0,0.01840161001562368,-3.112001953125,3.7878927996743474,73.3944991230477,63.954210103768155,-19.16289607768158,-23.071487055934426,-28.011076157530198,-40.15136130383422,13.646710718829565,12.850006103515625,4.8058150099026875,21.17250213623049,3.934920067112728,38.410084205348255,12.553711101671638,29.791293170789373,-26.002200570546904,79.40716900825069,17.155169930368423,8.618791034558877,1,-12.024993896484375,-13.674995422363281,-29.900001525878906,-45.32499694824219,38.100006103515625,4,0.11302035038612712,-1.1151152425824342,277.14999389648443,-1.079206664309865,274.10000610351557,-1.4023619487883463,271.75,0.11302035038612712
3815,2015-01-19,283.5,285.0,280.5,283.5,9367.0,0.004428697962798989,2.0,0.0,73.66297027385744,66.5381387110568,-18.8700125916248,-22.879753826197998,-28.694139526226536,-41.29795357400758,15.625014042263102,4.5,5.35997221958695,20.762502288818382,1.6072373162257918,39.91776726141097,11.184869802522087,30.340134775114677,-23.991979903140646,78.97837509862744,19.117208420515773,9.5776324862963,1,-13.274993896484375,-14.5,-31.150001525878906,-46.57499694824219,33.149993896484375,0,0.12522045855379194,-3.112001953125,282.25,-1.1151152425824342,277.14999389648443,-1.079206664309865,274.10000610351557,0.12522045855379194
3816,2015-01-20,293.0,294.0,280.20001220703125,281.5,9174.0,0.0335097001763669,1.0444426359953705,100.0,82.14283962639965,69.82096504761202,-24.643849190537367,-30.613911648574913,-37.52768950610337,-50.60871491298059,18.12989842241035,13.79998779296875,6.561392583208317,28.1450019836426,5.559841591214365,50.730162376070865,16.852421787428455,39.43758217985672,-30.557781302475007,96.36363636363636,32.758274602034035,11.292580196214129,1,-18.025001525878906,-21.425003051757812,-40.650001525878906,-56.07499694824219,31.0,1,0.07235499046768346,2.0,283.5,-3.112001953125,282.25,-1.1151152425824342,277.14999389648443,0.07235499046768346
3817,2015-01-21,302.20001220703125,302.5,289.0,290.3500061035156,20331.0,0.031399359068366106,1.1686778883275608,1.0304353133491848,83.9871762732223,72.42132445509901,-29.99013945986769,-38.034758634905415,-45.9599489410885,-59.512176415205204,20.34100914475979,13.5,7.706668439847363,34.97751388549807,7.427085289744809,62.52794248125133,21.20229958762144,48.7527281833747,-35.970859753209254,98.98823657766648,35.124714132887334,13.775214297876625,1,-22.550018310546875,-26.375015258789062,-50.425010681152344,-65.27500915527344,16.79998779296875,2,0.048643220038596446,1.0444426359953705,293.0,2.0,283.5,-3.112001953125,282.25,0.048643220038596446
3818,2015-01-22,302.70001220703125,304.1000061035156,298.8500061035156,301.70001220703125,10091.0,0.0016545333547421937,1.763166771069243,0.08438814218866292,86.44898136111819,75.12465562320072,-26.242291243228976,-36.83589166130946,-45.62219984470954,-59.710505755989374,22.02566548586644,5.25,10.149444744535401,33.200012969970714,1.8821771645434637,64.51784877539797,17.541095067257118,48.85893087268434,-31.392941096744323,95.01781639716718,27.184835116386367,15.658917902713622,1,-22.250015258789062,-26.07501220703125,-51.25001525878906,-65.77500915527344,17.0,3,0.0510405717423168,1.1686778883275608,302.20001220703125,1.0444426359953705,293.0,2.0,283.5,0.0510405717423168
3819,2015-01-23,306.6499938964844,315.6000061035156,302.6000061035156,303.0,21946.0,0.013049162636807443,-4.842720670429374,3.649993896484375,86.66666176424448,77.4045215875655,-25.331292947612837,-38.972068787770695,-48.66481324803175,-63.26492483321448,23.52879063676476,13.0,12.51401272674849,34.7299949645996,-0.1992994447668366,69.65928937396603,17.26534775991638,52.194642169282815,-30.09605318728086,74.71747528205057,5.503230428405317,17.46464720468322,1,-17.149993896484375,-24.274993896484375,-55.19999694824219,-69.72499084472656,12.25,4,0.044676381802426945,1.763166771069243,302.70001220703125,1.1686778883275608,302.20001220703125,1.0444426359953705,293.0,0.044676381802426945
3820,2015-01-26,307.6000061035156,314.0,302.3500061035156,305.0,12092.0,0.00309803432558331,-1.9493678220862452,0.7123316304774964,86.86708631547637,79.31740276777549,-21.57387890428737,-38.06989548940214,-48.72767885171521,-63.75155432823277,25.58195196358019,11.649993896484375,14.833566682820333,33.265006256103504,-4.550105676835187,71.08011818904217,14.357450289634187,52.17256222257285,-24.017773623335927,77.40112604710225,-0.5447812473043285,18.907555966469335,1,-16.550003051757812,-25.225006103515625,-56.15000915527344,-70.67500305175781,4.100006103515625,0,0.04144993415802878,-4.842720670429374,306.6499938964844,1.763166771069243,302.70001220703125,1.1686778883275608,302.20001220703125,0.04144993415802878
3821,2015-01-27,297.0,307.75,290.29998779296875,306.0,11996.0,-0.03446035726003349,1.792001953125,-3.4615303355751963,82.53706100196177,80.74525210640488,-7.839949997627059,-25.88699234170258,-37.52755215817115,-52.7802273567319,26.88962715315396,17.45001220703125,17.076020080763556,20.817499542236305,-17.663646278034378,59.29864536250699,1.5769266321009354,40.058072452371675,-7.654568267619823,30.075181069009865,-49.75588274500327,19.24057291013535,1,-2.774993896484375,-14.625,-45.55000305175781,-60.07499694824219,17.600006103515625,1,0.06616159561105861,-1.9493678220862452,307.6000061035156,-4.842720670429374,306.6499938964844,1.763166771069243,302.70001220703125,0.06616159561105861
3822,2015-01-28,299.45001220703125,302.3500061035156,289.1499938964844,297.04998779296875,12027.0,0.008249199350273573,2.2195103796827667,-0.2666693793402778,83.08060339536542,82.08754212607704,-7.058146737995344,-26.34438517340419,-39.26728989913147,-54.828128503819926,28.20279670283135,13.20001220703125,19.069684383842286,21.145011138916004,-17.563350190023584,59.85337246785559,1.7908304744462384,40.49919180338577,16.149993896484375,38.94145012080109,-42.818058419280305,19.354180664469787,1,-3.6500091552734375,-16.600006103515625,-48.00001525878906,-62.52500915527344,16.0,2,0.0819835925603356,1.792001953125,297.0,-1.9493678220862452,307.6000061035156,-4.842720670429374,306.6499938964844,0.0819835925603356
3823,2015-01-29,294.45001220703125,298.3999938964844,292.20001220703125,295.45001220703125,6772.0,-0.016697277662968135,-1.2545387961647727,-0.4166624281572657,76.71641940607353,82.45664437974656,0.7307819954275487,-19.617241943173894,-33.47796735050349,-49.43504274033347,29.759041642750606,7.25,20.24503706598631,14.410010528564442,-23.905221161210363,52.72524221833925,-4.747605316322961,33.567626373451844,20.62099365234377,20.03786716263958,-60.2729862055294,19.157615844887403,1,3.4499969482421875,-10.850006103515625,-41.850013732910156,-57.52500915527344,24.04998779296875,3,0.08337574044896745,2.2195103796827667,299.45001220703125,1.792001953125,297.0,-1.9493678220862452,307.6000061035156,0.08337574044896745
3824,2015-01-30,291.95001220703125,296.1000061035156,291.5,291.5,4590.0,-0.008490405489411934,-19.44391699443917,-0.45001220703125,72.1752482572615,82.29134193345814,5.309811239940586,-15.228069599459047,-30.301358159491485,-46.52935135365914,30.889188823830327,4.600006103515625,21.355105500912543,10.21500930786135,-26.987417635290853,47.417436251013555,-8.386204163714751,28.816222779437453,22.602573413085963,11.267676550593466,-64.26005133887564,18.601213471576106,1,5.9499969482421875,-8.350006103515625,-38.7750129699707,-55.02500915527344,23.649993896484375,4,0.0950505183754593,-1.2545387961647727,294.45001220703125,2.2195103796827667,299.45001220703125,1.792001953125,297.0,0.0950505183754593
3825,2015-02-02,295.0,295.0,286.79998779296875,290.75,6434.0,0.010446952099477658,2.858829273897059,9.444188254441883,69.55424325148431,80.892609002912,4.540087450401018,-16.4433174881608,-32.64630036488012,-49.10868231782166,31.80184640467448,8.20001220703125,22.353267328498248,11.564997100830055,-24.74454206203768,47.87453626369782,-6.589772480603813,29.719766682263923,19.044533785644546,39.14084691692523,-32.91052041420869,18.15476958143388,2,6.1999969482421875,-11.399993896484375,-41.062496185302734,-57.84999084472656,18.0,0,0.08101692846265895,-19.44391699443917,291.95001220703125,-1.2545387961647727,294.45001220703125,2.2195103796827667,299.45001220703125,0.08101692846265895
3826,2015-02-03,296.20001220703125,298.54998779296875,295.45001220703125,296.1000061035156,3619.0,0.004067837989936374,-3.428555858310627,0.02353084788602941,68.95368710331745,79.222221317367,4.293209766276334,-14.985644875450589,-33.232066434628905,-49.82149128917595,34.352049673703696,3.54998779296875,22.88698449184926,10.590008544921886,-23.08337565964456,44.26339274948836,-6.246683557361337,27.42670064720511,16.754739738906267,60.450246593516155,-9.40328785111528,16.836692102283234,2,4.9999847412109375,-12.600006103515625,-42.262508392333984,-59.05000305175781,20.699981689453125,1,0.052329504933194215,2.858829273897059,295.0,-19.44391699443917,291.95001220703125,-1.2545387961647727,294.45001220703125,0.052329504933194215
3827,2015-02-04,306.04998779296875,308.0,295.25,299.04998779296875,6575.0,0.03325447393652636,1.3394443013450104,69.9957277998169,72.19661381485159,77.63862492333737,-5.5353123126643595,-22.147392674410867,-42.30521197169014,-59.09489622435217,37.27431578394075,12.75,23.66915124680395,18.012484741210926,-14.091869440100709,50.11683892252259,1.9603076505550803,34.06466183186677,5.858573586850014,90.80183450845135,22.158110677947036,16.052177090655828,2,-4.8499908447265625,-22.449981689453125,-52.112483978271484,-68.89997863769531,19.0,2,0.027936672607648205,-3.428555858310627,296.20001220703125,2.858829273897059,295.0,-19.44391699443917,291.95001220703125,0.027936672607648205
3828,2015-02-05,311.20001220703125,312.0,302.95001220703125,307.0,9471.0,0.01682739624072882,2.1206920138486955,0.6000017438616071,72.21795959970696,76.0332135717221,-10.451947628082507,-24.35620623243142,-46.55096567183614,-63.633347793966124,40.51088471124362,9.04998779296875,23.192302285982123,20.502508544921852,-9.893175267398306,50.89819235724201,5.304666638761773,35.70035045108193,-24.4000244140625,96.82544680376964,28.322826191671822,15.197841906160077,2,-10.800018310546875,-27.600006103515625,-57.012508392333984,-73.80000305175781,5.8499755859375,3,0.013656811803633984,1.3394443013450104,306.04998779296875,-3.428555858310627,296.20001220703125,2.858829273897059,295.0,0.013656811803633984
3829,2015-02-06,313.5,315.1000061035156,308.8500061035156,308.8500061035156,4615.0,0.007390705985701018,-1.6881755714670115,1.107138186098557,72.6586060937415,74.4544935470849,-13.0504744622001,-23.543356491329405,-47.891641113847754,-65.28621246864424,43.79663984749383,6.25,21.692380507320706,20.05999603271482,-7.966301287638316,48.08629335306796,6.046847372538252,34.07314469289139,-26.196011962890623,94.34627184350855,26.046450116192617,14.01314866017656,2,-12.550003051757812,-29.899993896484375,-59.28750228881836,-76.07499694824219,10.5,4,0.01594896331738438,2.1206920138486955,311.20001220703125,1.3394443013450104,306.04998779296875,-3.428555858310627,296.20001220703125,0.01594896331738438
3830,2015-02-09,308.0,313.3500061035156,303.20001220703125,313.04998779296875,5383.0,-0.01754385964912286,2.592902668251053,-1.086020305701216,62.05787544709224,72.17902848543272,-8.367724027307872,-15.291070437962617,-41.686006788017494,-59.13176915672415,46.35624612454053,10.29998779296875,19.834204555624012,12.314996337890648,-12.486004972862304,37.1159976486436,-0.08550431748579967,24.715496993267095,-19.584171240234355,64.231718285174,-0.49681251262413184,12.400500655376469,2,-7.0500030517578125,-24.399993896484375,-52.587505340576115,-69.375,8.75,0,0.02467534449193387,-1.6881755714670115,313.5,2.1206920138486955,311.20001220703125,1.3394443013450104,306.04998779296875,0.02467534449193387
3831,2015-02-10,311.70001220703125,311.70001220703125,302.0,302.0,4015.0,0.012013026646205294,1.0,-1.9207991394626476,58.37742324050321,69.43423069044803,-10.91062171122303,-16.70093545137297,-44.64057201597706,-62.15396881693846,47.33998073971672,9.70001220703125,17.62387369463022,14.01750793457029,-9.040642072006221,37.0756579411468,2.488432931282034,25.546582937858545,-22.216816353515583,82.87157253880036,21.548176302625954,11.529075003288247,2,-10.750015258789062,-28.100006103515625,-56.05001449584961,-69.50001525878903,0.79998779296875,1,0.004170637606857985,2.592902668251053,308.0,-1.6881755714670115,313.5,2.1206920138486955,311.20001220703125,0.004170637606857985
3832,2015-02-11,307.79998779296875,310.5,305.6000061035156,309.1000061035156,2371.0,-0.012512108634349706,1.3902373668579595,-0.1340223375806198,54.242905556023835,66.93717359599806,-6.371639106821078,-10.69508534795159,-39.975081361232924,-57.572768491180796,47.94501619608925,6.100006103515625,14.550195117791361,8.432484436035168,-12.16346127028197,29.028430142352306,-1.8654884171234016,18.730457289193737,-17.29211952945309,44.27469534851757,-12.258382777367515,10.297972853158562,2,-6.8499908447265625,-24.199981689453125,-51.49999237060547,-64.62499237060544,8.20001220703125,2,0.029564673373659867,1.0,311.70001220703125,2.592902668251053,308.0,-1.6881755714670115,313.5,0.029564673373659867
3833,2015-02-12,315.1499938964844,315.25,304.95001220703125,304.95001220703125,2466.0,0.023879163076703458,-1.019609075106288,-7.846029249512899,56.69290695271462,65.21691345104841,-11.707758403341131,-15.865701914984697,-46.41813385393027,-64.19753167954997,48.34834600377291,10.29998779296875,13.331824034878707,13.882490539550759,-5.025519090507373,32.79050016960889,4.428485724521693,23.336495354579824,-23.65844011936872,99.24523695459906,43.1529484967443,9.454004815029075,2,-14.125,-29.37499237060547,-59.124996185302734,-71.94999694824216,7.70001220703125,3,0.031413593806814966,1.3902373668579595,307.79998779296875,1.0,311.70001220703125,2.592902668251053,308.0,0.031413593806814966
3834,2015-02-13,314.1499938964844,315.95001220703125,305.79998779296875,309.6000061035156,3937.0,-0.003173092239781128,1.4907960757882124,0.4460780353825026,55.153408938113955,63.61682074956282,-8.07689655726523,-13.020886015459268,-44.4863704486574,-62.5601570366058,47.982577750623044,10.1500244140625,11.786057339834144,11.287490844726562,-6.193919322709235,28.76890101216236,2.546785761008664,20.02819592844446,-21.23293334599566,87.09665422629803,32.307686833119654,8.740705083717884,2,-8.54998779296875,-27.774993896484375,-58.124996185302734,-69.12499999999994,9.45001220703125,4,0.009231239703413552,-1.019609075106288,315.1499938964844,1.3902373668579595,307.79998779296875,1.0,311.70001220703125,0.009231239703413552
3835,2015-02-16,319.0,319.6000061035156,313.95001220703125,314.0,3069.0,0.015438504528870745,-1.2156944876612652,1.0989040471112184,69.03112579145002,63.62542504824422,-10.241486331533451,-15.889626048658613,-48.12110972465274,-66.83950644323144,47.692362507130994,5.649993896484375,11.112486225093107,14.36249694824221,-2.0152695287150095,30.74026342519943,6.173613709763572,22.55138018672085,-24.240303316987877,96.59087559409555,37.07812384588705,8.188883238478615,2,-11.574996948242188,-30.800003051757812,-62.97500228881836,-72.85000610351557,4.600006103515625,0,0.01567398119122254,1.4907960757882124,314.1499938964844,-1.019609075106288,315.1499938964844,1.3902373668579595,307.79998779296875,0.01567398119122254
3836,2015-02-17,314.20001220703125,319.5,312.20001220703125,317.04998779296875,1637.0,-0.015046983677018066,-1.1313908937004367,-0.5699951171875,62.26100915476236,62.52146897490097,-2.927547960632694,-9.929017798146901,-42.09466581649042,-61.50774578361677,46.61842999924131,7.29998779296875,11.035686572891564,8.502508544921852,-7.442373117667387,24.44739020751109,0.5300677136272043,16.4749493762165,-16.95628458196876,63.13995804612426,0.9827302017369917,7.972440831294624,2,-3.4000091552734375,-22.70001220703125,-58.17501449584961,-68.05001831054682,1.649993896484375,1,0.008115810610753726,-1.2156944876612652,319.0,1.4907960757882124,314.1499938964844,-1.019609075106288,315.1499938964844,0.008115810610753726
3837,2015-02-18,316.8999938964844,318.45001220703125,315.29998779296875,318.3500061035156,3502.0,0.008593194094703271,2.8181549160316637,0.5087805713796205,69.40361220470884,62.208763708790066,-4.3880528444150855,-12.091167835080114,-43.559887381012004,-63.55266602707758,45.00819209321021,4.25,11.260769024516549,10.467491149902344,-6.140023390530587,27.075005690335274,2.1637338796858785,18.77124842011881,-17.420638423576577,81.569874867462,13.503001319705035,8.303757270216476,2,-6.0999908447265625,-23.849990844726562,-56.29999923706055,-66.17500305175781,-6.899993896484375,2,-0.013884487160708558,-1.1313908937004367,314.20001220703125,-1.2156944876612652,319.0,1.4907960757882124,314.1499938964844,-0.013884487160708558
3838,2015-02-19,318.1499938964844,318.29998779296875,315.20001220703125,315.20001220703125,5593.0,0.003944462051357123,-1.10169140847256,-2.0344530033253356,73.14485765384552,62.262791659912736,-5.083060249250536,-12.779561420626806,-43.46422073988123,-64.16961166351226,43.224427713376045,3.0999755859375,11.625388715944325,10.944992065429688,-6.354404503059186,28.24438863391856,2.2952937811852507,19.594690349674124,-16.65857336051579,89.49267910809179,13.652804435232625,8.649698284244447,2,-7.3499908447265625,-21.92498779296875,-55.82499313354492,-65.12499237060547,-3.899993896484375,3,-0.006757799584254931,2.8181549160316637,316.8999938964844,-1.1313908937004367,314.20001220703125,-1.2156944876612652,319.0,-0.006757799584254931
3839,2015-02-20,320.3500061035156,323.45001220703125,317.04998779296875,317.54998779296875,4709.0,0.006915015713459649,-2.368417671198773,0.9491646407696684,72.7354190375938,63.44918539219068,-6.938915814734116,-14.651782354876502,-44.44901329254236,-65.65667443651569,41.001642553436255,6.4000244140625,10.969855186386894,12.460003662109386,-5.804871541998125,30.724878866216898,3.3275660600556307,21.592441264163142,-17.047727010792357,72.44439019097221,-7.705637040571304,9.13243760205376,2,-7.625,-20.625,-56.42499923706055,-59.17500305175781,-7.899993896484375,4,0.007803964265236107,-1.10169140847256,318.1499938964844,2.8181549160316637,316.8999938964844,-1.1313908937004367,314.20001220703125,0.007803964265236107
3840,2015-02-23,320.3500061035156,324.29998779296875,316.1499938964844,323.5,3338.0,0.0,2.431598424640372,-1.124990463319201,72.13564233746109,64.97787640296379,-5.5907660216652175,-14.38514206529942,-43.23936436805491,-64.90056091439607,38.649472341507696,8.149993896484375,9.939785635220346,11.822503662109398,-7.270985903082817,30.915993227301612,2.275758879513319,21.369248444705477,-14.629999037075379,67.35545736105647,-14.654991753192746,9.546744782596097,2,-5.725006103515625,-18.100006103515625,-50.95000076293945,-54.07500457763672,-8.600006103515625,0,0.01014515354480694,-2.368417671198773,320.3500061035156,-1.10169140847256,318.1499938964844,2.8181549160316637,316.8999938964844,0.01014515354480694
3841,2015-02-24,316.6499938964844,321.0,315.0,321.0,5819.0,-0.011549905217843714,1.7586168190204923,1.3809569943518152,60.950407100246984,65.7231543523219,-1.2457632848303888,-9.631323981361902,-38.3268029093025,-60.46306455525786,38.33774175369591,6.0,8.556131202820666,7.139991760253906,-11.47212554248074,25.752109062988552,-2.1660668911134167,16.44605041162123,-8.328789528330162,17.741893142395863,-60.5475747772081,9.306058651367321,2,-2.024993896484375,-14.399993896484375,-47.03749084472656,-50.37499237060547,-0.449981689453125,1,0.02194856258011879,2.431598424640372,320.3500061035156,-2.368417671198773,320.3500061035156,-1.10169140847256,318.1499938964844,0.02194856258011879
3842,2015-02-25,324.0,326.75,317.8500061035156,317.8500061035156,4767.0,0.02321176770942368,-1.8943098306396788,-1.4137897166429307,62.64820012761887,66.38485359397794,-6.7678466865575615,-15.861005865983657,-44.31033051890063,-67.08842968369373,38.36484520278699,10.100006103515625,8.704123896985493,13.262498474121116,-5.789084526916611,32.314081475158844,3.7367069736022813,22.78828997463995,-13.441765952371725,76.59574468085107,0.6240632135737059,9.525791500518856,2,-7.725006103515625,-17.225006103515625,-50.72500228881836,-55.150001525878906,2.0,2,-0.025154302149643093,1.7586168190204923,316.6499938964844,2.431598424640372,320.3500061035156,-2.368417671198773,320.3500061035156,-0.025154302149643093
3843,2015-02-26,319.0,323.5,318.04998779296875,323.5,2971.0,-0.015432098765432056,1.4222276475694444,-0.7317080432506463,55.159469945079856,66.38552703919638,-1.3011175851080452,-9.409931721236035,-38.073716387617424,-61.4589557479718,38.39341335594548,5.95001220703125,8.852989420942151,7.034999084472645,-10.717242275614922,24.78724044456021,-1.84112159557111,15.9111197645164,-5.8510833999922625,34.04255319148936,-37.96883000146437,8.876120680043776,2,0.475006103515625,-12.225006103515625,-41.26250457763672,-45.900001525878906,8.79998779296875,3,-0.028213166144200663,-1.8943098306396788,324.0,1.7586168190204923,316.6499938964844,2.431598424640372,320.3500061035156,-0.028213166144200663
3844,2015-02-27,319.70001220703125,320.45001220703125,318.1499938964844,319.0,4507.0,0.0021943956333267955,1.0909141351088916,-0.15555826822916666,62.06185307535001,65.61116340407413,-1.263989781461703,-8.352632559148276,-37.35035383059312,-61.48230844793659,38.54617282351472,2.300018310546875,9.65506495547038,6.347511291503906,-8.991824794353931,21.686847377361744,-1.3221567514249841,14.017179334432797,-4.374922263024757,40.00010388962766,-31.63235052998798,7.669668042928918,2,-0.225006103515625,-12.925018310546875,-41.162513732910156,-45.800010681152344,13.449981689453125,4,-0.01704726931165057,1.4222276475694444,319.0,-1.8943098306396788,324.0,1.7586168190204923,316.6499938964844,-0.01704726931165057
3845,2015-03-02,318.8999938964844,319.8500061035156,314.5,315.5,3872.0,-0.0025024031279322623,1.0188632529322685,4.857049437614439,57.89470514106663,65.1260185136635,-0.5360170932598294,-5.976709730970811,-35.09240316832319,-59.9475280962821,39.23303985921329,5.350006103515625,9.739695844929088,4.3524932861328125,-8.487020174008876,17.1920067462745,-2.0672634439380317,10.772250016203657,7.850006103515625,35.91831752232143,-32.87587772658655,6.419756730070855,3,1.725006103515625,-12.125,-32.962493896484375,-39.24999237060547,17.800018310546875,0,-0.020225719074634996,1.0909141351088916,319.70001220703125,1.4222276475694444,319.0,-1.8943098306396788,324.0,-0.020225719074634996
3846,2015-03-03,311.70001220703125,319.20001220703125,311.1000061035156,319.20001220703125,2456.0,-0.022577553550503504,1.1600016276041667,-2.2058863128416406,53.98775303365794,63.413145272435635,7.009131062618792,2.576111065373766,-26.499377113855132,-51.97853367040483,39.413749319745314,8.100006103515625,9.867302597715025,-3.6224884033202898,-13.2745142336517,6.029537427011121,-8.448501318486024,1.203524511845444,14.804987792968745,3.8339063100236146,-65.25027633775906,4.826012915165716,3,7.2249908447265625,-4.925018310546875,-24.987510681152344,-32.050010681152344,31.29998779296875,1,0.00016037148223002617,1.0188632529322685,318.8999938964844,1.0909141351088916,319.70001220703125,1.4222276475694444,319.0,0.00016037148223002617
3847,2015-03-04,314.6000061035156,315.3999938964844,311.3999938964844,312.79998779296875,5152.0,0.009303797827759475,1.3529454003644164,-0.24000244140625,49.38134123517547,60.77275455925007,4.189102946504022,0.3683936160620078,-28.079306567926437,-54.002613619780846,38.88918407760225,4.0,8.72416130514597,-1.149995422363304,-9.775599611092105,7.475608766365497,-5.462797516727676,3.162806672001068,11.288794140624987,28.225820344898022,-35.512975736715134,4.312802094364393,3,4.3249969482421875,-7.82501220703125,-26.300003051757812,-34.95000457763672,29.04998779296875,2,0.005085842569847676,1.1600016276041667,311.70001220703125,1.0188632529322685,318.8999938964844,1.0909141351088916,319.70001220703125,0.005085842569847676
3848,2015-03-05,315.45001220703125,320.0,314.1499938964844,314.75,8170.0,0.0027018629593922316,-5.157822036620623,0.3888917145618229,51.467288683080945,58.4096289643042,3.2584930394389175,-0.15482581998355727,-27.646301039653906,-53.95967695611728,38.249487313714106,5.850006103515625,8.38319197304105,-0.5124893188476562,-8.871404408205763,7.84642577051045,-4.691946863526709,3.666968225831397,9.847236271484348,46.524099079250995,-13.67101563466283,4.179457544679056,3,3.4749908447265625,-8.675018310546875,-26.12500762939453,-35.800010681152344,27.54998779296875,3,0.03344424594932249,1.3529454003644164,314.6000061035156,1.1600016276041667,311.70001220703125,1.0188632529322685,318.8999938964844,0.03344424594932249
3849,2015-03-06,318.5,319.79998779296875,316.95001220703125,319.0,4326.0,0.00966868814374,1.7142940184851478,-0.7142732583485919,49.411764705882355,55.88475367190656,-0.09109505123063855,-2.962930893765815,-29.386845065681314,-56.0707605906083,37.380852048158,4.3499755859375,7.427018173102738,2.2874984741210938,-6.060390344760378,10.635387293002566,-1.8864459353196708,6.461442883561858,6.229358783515579,83.1460558574931,26.416501401685636,4.173944409440736,3,0.4250030517578125,-11.725006103515625,-27.74999237060547,-38.849998474121094,19.95001220703125,4,0.029199333729886146,-5.157822036620623,315.45001220703125,1.3529454003644164,314.6000061035156,1.1600016276041667,311.70001220703125,0.029199333729886146
3850,2015-03-09,315.6000061035156,318.79998779296875,314.0,317.8500061035156,1729.0,-0.009105161370437598,1.313267542246996,4.5,51.72413015519614,54.85961178912313,2.3068427723471245,0.5645760561041016,-25.21795711446191,-52.19528425923738,37.1625161038596,4.79998779296875,6.031539234415334,-0.9924957275390511,-8.405945686834002,6.4209542317559,-4.699220707186498,2.714229252108396,8.584178572799942,50.561832427520706,-5.135563176575651,3.706724979647474,3,3.3249969482421875,-8.82501220703125,-24.849998474121094,-35.95000457763672,14.449981689453125,0,0.05560832526477344,1.7142940184851478,318.5,-5.157822036620623,315.45001220703125,1.3529454003644164,314.6000061035156,0.05560832526477344
3851,2015-03-10,313.0,316.54998779296875,311.95001220703125,316.45001220703125,2937.0,-0.008238295479192193,1.520559856858581,1.5333387586805556,45.18519634844266,52.91927803588133,4.844052642799909,3.443518554010666,-21.3772858484773,-48.63618829452275,36.97605921586556,4.5999755859375,4.384526513936407,-3.657501220703125,-10.911414976549452,3.5964125351432017,-7.284458098626317,-0.03054434277993323,10.660817533403588,18.604708929933818,-32.4229230645754,3.6269568779231705,3,4.3000030517578125,-2.0,-20.599998474121094,-33.349998474121094,12.0,1,0.07571888884035549,1.313267542246996,315.6000061035156,1.7142940184851478,318.5,-5.157822036620623,315.45001220703125,0.07571888884035549
3852,2015-03-11,316.8999938964844,320.0,312.3500061035156,312.3500061035156,3562.0,0.012460044397713643,-2.3626437012891195,-1.3188323750552853,48.5515651300621,52.185066389768245,-0.18885052787419454,0.274292858461763,-23.867391218819307,-51.522323275104895,36.928750268102725,7.649993896484375,2.8177196458271396,-0.2125076293945085,-6.149089327256149,5.724074068467132,-3.1807984783253005,2.7557832195362835,6.258391179723674,61.49054901395849,14.695282809001036,2.96829084893081,3,-1.1249847412109375,-5.899993896484375,-24.49999237060547,-37.24999237060547,3.800018310546875,2,0.08236038689240632,1.520559856858581,313.0,1.313267542246996,315.6000061035156,1.7142940184851478,318.5,0.08236038689240632
3853,2015-03-12,325.04998779296875,325.04998779296875,316.0,316.0,8712.0,0.025717873314780038,1.0,1.9890136424000966,54.78613147169915,51.376652878251484,-8.258916792193588,-7.4794660534529385,-30.57237838383901,-58.5624524833334,36.70347337687772,9.04998779296875,2.527841544096873,7.442486572265636,0.6113501360198939,14.273623008511379,4.026918354142765,10.858054790388508,-13.949981689453125,100.0,54.11731826816462,3.415568218122858,3,-6.9749908447265625,-10.67498779296875,-32.649986267089844,-45.399986267089844,0.75,3,0.057221986777499456,-2.3626437012891195,316.8999938964844,1.520559856858581,313.0,1.313267542246996,315.6000061035156,0.057221986777499456
3854,2015-03-13,317.04998779296875,333.1000061035156,313.3999938964844,327.1000061035156,8852.0,-0.02461159913993094,-1.2708939800360581,-1.1105007587253415,47.11031702469145,50.17838753198758,-0.7536037634782247,0.7894071420278124,-21.135734583401756,-49.62435876594873,36.67195724978309,19.70001220703125,1.3177447050159117,-0.702513122558571,-7.3451502795199985,5.9401240344028565,-4.023831701039285,2.6188054559221428,-5.670982055664069,24.113366703076146,-18.26608721456237,3.321318578480728,3,5.050018310546875,0.5000152587890625,-25.04998779296875,-37.399986267089844,9.0,4,0.08184833056664997,1.0,325.04998779296875,-2.3626437012891195,316.8999938964844,1.520559856858581,313.0,0.08184833056664997
3855,2015-03-16,324.0,324.95001220703125,313.5,313.5,2919.0,0.02192087202214177,-1.1809547061011905,-1.0447742158818654,56.089482485642584,50.41191302665254,-7.715464724052708,-6.078456988728021,-26.633825018698474,-55.53364816509088,36.36563008598656,11.45001220703125,1.0502965217628457,5.997499084472679,-1.1963136918714667,13.191311860816825,2.4005926963005777,9.59440547264478,-11.752154248046907,56.973953997082425,11.00386940630839,3.5969063881720866,3,-1.75,-6.4499969482421875,-31.724998474121094,-44.349998474121094,0.45001220703125,0,0.04459880310812103,-1.2708939800360581,317.04998779296875,1.0,325.04998779296875,-2.3626437012891195,316.8999938964844,0.04459880310812103
3856,2015-03-17,316.75,326.70001220703125,316.5,320.0,5437.0,-0.022376543209876587,-4.440006510416667,-0.30952380952380953,43.983402489626556,49.81214205492488,0.36454457952413577,1.44654180082847,-17.71863855520735,-47.3056540213023,36.40570612918444,10.20001220703125,0.1404560088639073,-1.3800003051757699,-8.377769754577116,5.617769144225576,-4.878885029876471,2.1188844195249317,-3.6680678339844235,21.204789862575304,-20.028354383981814,3.498884724700687,3,5.7750091552734375,0.8000030517578125,-24.474998474121094,-37.099998474121094,18.29998779296875,1,0.04198891173786512,-1.1809547061011905,324.0,-1.2708939800360581,317.04998779296875,1.0,325.04998779296875,0.04198891173786512
3857,2015-03-18,312.5,315.8999938964844,310.5,315.8999938964844,6886.0,-0.013417521704814472,2.176472700182208,1.0461519681490385,44.537815126050425,49.042200548588156,4.788940276379037,5.639124655291539,-11.973247045059281,-42.17068356175719,36.03343047419494,6.25,-0.5889392472686268,-5.410000610351574,-12.83425222777737,2.014251007074222,-9.122126419064443,-1.6978748016387044,20.600006103515625,8.84955513215053,-31.917844817752936,3.712125808712893,3,9.300003051757812,6.5250091552734375,-20.224998474121094,-32.849998474121094,27.149993896484375,2,0.040000000000000036,-4.440006510416667,316.75,-1.1809547061011905,324.0,-1.2708939800360581,317.04998779296875,0.040000000000000036
3858,2015-03-19,316.0,316.95001220703125,308.0,312.0,5929.0,0.011200000000000099,2.0338898888957857,-1.1764727001822082,47.030487213475155,48.7776141605429,1.5367680171166853,2.0762439398900483,-13.92247245615141,-44.78831067550857,35.50340144016692,8.95001220703125,-0.49978583557754064,-1.8025009155273324,-9.27423099406434,5.669229163009675,-5.538365954795836,1.9333641237411712,16.648005981445294,31.87250220978824,-8.620507123761119,3.7358650392684942,3,4.5500030517578125,3.0250091552734375,-23.724998474121094,-36.349998474121094,12.149993896484375,3,0.014873456351364611,2.176472700182208,312.5,-4.440006510416667,316.75,-1.1809547061011905,324.0,0.014873456351364611
3859,2015-03-20,322.8500061035156,326.75,315.29998779296875,315.29998779296875,6270.0,0.021677234504796195,-2.0331084604222327,1.8875045776367188,52.88954909871536,48.90710515426727,-5.175564791174793,-4.824204788232862,-19.131087140680165,-50.66563897714502,34.84686935667361,11.45001220703125,-0.14683841144039889,4.922505187988293,-2.807846341853235,12.65285671782982,1.0573294230675288,8.787680952909056,8.812079638671833,79.20003255208333,36.55331243675255,3.865175764920758,3,-2.3000030517578125,-3.4000091552734375,-29.450008392333984,-43.20000457763672,-1.95001220703125,4,0.009137313407723058,2.0338898888957857,316.0,2.176472700182208,312.5,-4.440006510416667,316.75,0.009137313407723058
3860,2015-03-23,323.6000061035156,324.6499938964844,319.0,324.6499938964844,2154.0,0.0023230602007779932,9.762018252630355,-0.13907089357677274,59.61227388518389,50.51011376946074,-5.2204070166500856,-5.605643102531474,-18.34059786322416,-50.409564371320755,34.333110280366505,5.649993896484375,0.08848641267735502,5.51000518798827,-2.563769757740374,13.583780133716914,1.4731177151239763,9.546892660852563,7.115596208984357,83.20003255208334,34.171345872687446,4.0368874728643185,3,-3.0500030517578125,-3.0500030517578125,-27.612503051757812,-43.775001525878906,-9.050018310546875,0,0.0075710186750410635,-2.0331084604222327,322.8500061035156,2.0338898888957857,316.0,2.176472700182208,312.5,0.0075710186750410635
3861,2015-03-24,323.6000061035156,323.8999938964844,319.8999938964844,323.04998779296875,1907.0,0.0,5.956558660403895,-0.5238330523745859,57.6271186440678,51.51850860435027,-3.9768831829391615,-5.33162399549542,-17.04720485472501,-49.54017386054932,34.02307326200279,4.0,0.2345341438694959,5.162504577636696,-3.241807002244286,13.566816157517678,0.9603487876962049,9.364660367577187,6.206972116484337,83.20003255208334,30.237041496141316,4.202155789940501,3,-3.0500030517578125,-3.0500030517578125,-25.787506103515625,-41.95000457763672,4.850006103515625,1,0.002626718440925213,9.762018252630355,323.6000061035156,-2.0331084604222327,322.8500061035156,2.0338898888957857,316.0,0.002626718440925213
3862,2015-03-25,315.8500061035156,322.20001220703125,313.5,321.0,3543.0,-0.023949319696616067,1.3046334059555618,-9.363313543805138,50.303485533786755,51.02043683347111,4.032582022452914,1.872496584083251,-8.142959872687413,-41.14543515753803,32.817508075416434,10.100006103515625,0.31034585869718967,-2.179995727539051,-10.231628783682254,5.871637328604152,-6.205812255610624,1.8458208005325218,13.08469298768432,41.86669921875,-11.41874681304484,4.0258165280715925,3,4.6999969482421875,4.6999969482421875,-14.700004577636719,-34.20000457763672,4.149993896484375,2,0.06078828975282846,5.956558660403895,323.6000061035156,9.762018252630355,323.6000061035156,-2.0331084604222327,322.8500061035156,0.06078828975282846
3863,2015-03-26,310.0,316.0,308.8999938964844,316.0,5720.0,-0.01852146902159113,1.366668701171875,1.165049924446683,43.81368377753357,50.65414425045357,8.407364606620717,7.392701636365246,-1.281213603866604,-34.67896074262643,31.297469914226696,7.100006103515625,0.7959382378901978,-7.5800018310546875,-16.375057961394475,1.2150542992851001,-11.977529896224553,-3.182473765884822,18.09731112755196,6.162497072194136,-41.55521307239158,4.397528065169885,3,7.375,10.550003051757812,-8.074996948242188,-28.349998474121094,4.54998779296875,3,0.09564514160156246,1.3046334059555618,315.8500061035156,5.956558660403895,323.6000061035156,9.762018252630355,323.6000061035156,0.09564514160156246
3864,2015-03-27,314.25,314.3999938964844,296.8500061035156,309.6000061035156,10496.0,0.013709677419354804,6.09093038883854,-0.7749989827473959,49.0363984649292,49.87046824815208,4.155402741474461,2.860104560798277,-4.613641771106359,-38.29349574205111,29.51129939163135,17.54998779296875,0.9522225724219311,-3.0575012207031023,-11.913497050385445,5.79849460897924,-7.4854991355442735,1.370496694138069,13.043418682449897,62.589933585817,14.602768161620943,4.427997914841183,3,-2.4499969482421875,0.725006103515625,-10.737495422363281,-32.599998474121094,30.0,4,0.04423227970241639,1.366668701171875,310.0,1.3046334059555618,315.8500061035156,5.956558660403895,323.6000061035156,0.04423227970241639
3865,2015-03-30,312.45001220703125,318.0,312.0,314.5,3463.0,-0.005727884782716797,-3.067779777791571,-0.44085816854913334,49.60289690038358,50.49485651601397,4.6318134372409645,4.3764845256603735,-1.9383772186856163,-35.822140551711925,28.2581016095633,6.0,0.043153099175015086,-4.5349899291992415,-13.613770261713569,4.543790403315086,-9.074380095456377,0.004400237057893719,13.016801720682565,57.67102825669526,5.720681656832447,4.53939016625716,3,-0.6500091552734375,2.524993896484375,-6.225006103515625,-28.87500762939453,36.149993896484375,0,0.02704426743262256,6.09093038883854,314.25,1.366668701171875,310.0,1.3046334059555618,315.8500061035156,0.02704426743262256
3866,2015-03-31,311.75,314.70001220703125,310.95001220703125,312.3999938964844,2456.0,-0.002240397438574626,-2.33337854517341,0.31707208146008875,46.10144400545759,50.66859305817032,5.082463934585462,5.354986659064309,-0.6594363949544686,-34.459192585104915,27.651818685947283,3.75,0.1613899581543592,-5.2375015258788835,-14.310181190667322,3.835178138909555,-9.773841358273103,-0.7011616934846643,11.999805458261903,58.777082086848075,7.701651046118393,4.536339832394209,3,0.0500030517578125,3.225006103515625,-3.3125,-25.45000457763672,33.649993896484375,1,0.00898151657728552,-3.067779777791571,312.45001220703125,6.09093038883854,314.25,1.366668701171875,310.0,0.00898151657728552
3867,2015-04-01,316.20001220703125,320.75,310.1000061035156,313.75,3380.0,0.014274297376202894,-1.1846141326121795,-3.769284942955068,42.90299086773636,50.20998235308823,1.354984145788194,1.0867048479316281,-4.763463468326279,-38.22324256059028,27.12357090065724,10.649993896484375,-0.8397353525795666,-0.8674896240234489,-9.879542447977883,8.144563199930985,-5.3735160360006375,3.63853678795374,5.935805289945904,80.96238930990673,34.58534191052016,4.506026411977216,4,-4.4000091552734375,-1.225006103515625,-7.76251220703125,-29.475021362304688,28.5999755859375,2,0.038741301477178025,-2.33337854517341,311.75,-3.067779777791571,312.45001220703125,6.09093038883854,314.25,0.038741301477178025
3868,2015-04-02,326.0,326.8999938964844,316.5,318.5,5458.0,0.030993002576332085,1.2365607628748252,3.061209237438031,56.97584473956124,50.664015202071106,-7.685546823127595,-8.308352706394317,-14.112574909855539,-47.24936692394073,26.28285567394727,10.699981689453125,-0.17866170072255727,8.404998779296875,-1.407875097896408,18.217872656490158,3.4985618407002335,13.311435717893517,-29.149993896484375,97.00501077509603,45.836703116320905,4.906436938596649,4,-14.125,-11.024993896484375,-14.475006103515625,-38.05000305175781,18.54998779296875,3,-0.018404907975460127,-1.1846141326121795,316.20001220703125,-2.33337854517341,311.75,-3.067779777791571,312.45001220703125,-0.018404907975460127
3869,2015-04-07,327.79998779296875,329.8500061035156,326.0,326.6499938964844,3225.0,0.005521434947756809,-2.1428856142798423,0.15333251953125,53.22032863810912,49.95379906350725,-9.733075653379274,-9.882569611719532,-15.558813440367658,-48.25397465068875,25.495060908292054,3.850006103515625,0.8734262590096478,9.739987182617199,-1.0828695734213056,20.562843938655703,4.328558804597947,15.151415560636451,-30.348981933593734,89.62016045292721,37.56748535296735,5.411428378019265,4,-14.449981689453125,-12.824981689453125,-14.67498779296875,-39.84999084472656,21.70001220703125,1,-0.04042098991281362,1.2365607628748252,326.0,-1.1846141326121795,316.20001220703125,-2.33337854517341,311.75,-0.04042098991281362
3870,2015-04-08,333.1499938964844,336.04998779296875,329.70001220703125,329.70001220703125,8001.0,0.016320946622165655,-2.681164804642235,3.0,64.3607636983025,50.701981847311096,-15.182563589556764,-14.59885139796586,-20.516235618176324,-52.7941649372097,25.467904188383283,8.25,1.7134407664152604,14.212493896484375,1.5414011795668898,26.88358661340186,7.876947538025661,20.54804025494309,-34.40302802734374,88.82467844798896,31.512129463872363,6.335546358458735,4,-16.699996948242188,-16.699996948242188,-20.024993896484375,-45.19999694824219,15.350006103515625,2,0.03331834400982947,-2.1428856142798423,327.79998779296875,1.2365607628748252,326.0,-1.1846141326121795,316.20001220703125,0.03331834400982947
3871,2015-04-09,336.70001220703125,337.45001220703125,331.0,333.54998779296875,6843.0,0.01065591588049064,1.7741842333237077,0.9130554007554247,71.45390224423141,53.052028148471614,-18.639019828325445,-17.16220147587069,-23.282602089565785,-55.5957171301784,25.88614868982867,6.45001220703125,1.7043134846563817,16.5775115966797,1.960922533364453,31.194100659994945,9.269217065022076,23.88580612833732,-35.71486502246091,97.2577702646158,32.418116610647104,7.308294531657623,4,-19.550003051757812,-19.550003051757812,-23.000015258789062,-48.75001525878906,18.649993896484375,3,0.035343015934217625,-2.681164804642235,333.1499938964844,-2.1428856142798423,327.79998779296875,1.2365607628748252,326.0,0.035343015934217625
3872,2015-04-10,343.0,343.5,338.70001220703125,340.0,4464.0,0.018710981777734448,1.399993896484375,0.9523735710133695,72.80404935186245,56.27317987895261,-23.113393426634048,-22.563424016237263,-28.78855773169846,-61.06867683574234,26.06918417007371,6.79998779296875,1.3139813760362813,21.572499084472668,3.8391102781621953,39.30588789078314,12.705804681317431,30.439193487627904,-39.09766361363279,98.14814814814815,27.934695481740064,8.866694403155241,4,-22.824996948242188,-22.824996948242188,-30.150001525878906,-55.05000305175781,11.70001220703125,4,0.006997066753598791,1.7741842333237077,336.70001220703125,-2.681164804642235,333.1499938964844,-2.1428856142798423,327.79998779296875,0.006997066753598791
3873,2015-04-13,343.6499938964844,344.45001220703125,341.29998779296875,343.0,5363.0,0.00189502593727231,1.7999837241790884,0.21666463216145834,69.62262999336674,58.56053893766789,-20.660876563498277,-22.923820990571926,-28.459405663122823,-60.81879159566347,25.727276806398834,3.1500244140625,1.138356540379391,21.29249267578126,0.9938492422445506,41.59113610931797,11.143170959012878,31.441814392549645,-35.787891148753886,95.6638602643201,25.488861793850532,10.149321716768366,4,-16.374984741210938,-22.999984741210938,-30.79999542236328,-55.69999694824219,9.100006103515625,0,0.0033464103503833,1.399993896484375,343.0,1.7741842333237077,336.70001220703125,-2.681164804642235,333.1499938964844,0.0033464103503833
3874,2015-04-14,343.0,345.0,339.95001220703125,344.45001220703125,3730.0,-0.0018914416063693373,2.960793700184303,-2.2308089581670503,68.33648027866187,60.64204820192103,-17.325813821694112,-21.32329301110269,-26.73703611599251,-59.3130605095439,24.552916216212726,5.04998779296875,2.1384978443897467,19.344998168945324,-2.7621037872815464,41.452100125172194,8.291447190831889,30.39854914705876,-30.74734811715342,86.92809414580633,17.64056198915931,11.053550978113424,4,-15.449996948242188,-22.074996948242188,-30.150001525878906,-54.57499694824219,9.5,1,0.004518914848305355,1.7999837241790884,343.6499938964844,1.399993896484375,343.0,1.7741842333237077,336.70001220703125,0.004518914848305355
3875,2015-04-15,338.45001220703125,346.3500061035156,337.45001220703125,345.0,2534.0,-0.013265270533436624,-1.0818728896439969,4.517194932020036,62.924291415607044,62.51125346971541,-9.722274156731885,-16.48018820501204,-21.24375913102233,-53.93548466387915,23.18275122254581,8.899993896484375,4.19028362172827,14.072509765625,-9.00526245623297,37.15028198748297,2.5336236546960436,25.611395876553956,-21.612731587783173,48.534262180683875,-18.20883314924199,11.538886110928978,4,-10.225006103515625,-16.850006103515625,-25.600013732910156,-49.27500915527344,16.54998779296875,2,0.03264880305635631,2.960793700184303,343.0,1.7999837241790884,343.6499938964844,1.399993896484375,343.0,0.03264880305635631
3876,2015-04-16,330.04998779296875,338.45001220703125,328.04998779296875,338.45001220703125,7067.0,-0.024819099161161096,1.4761890921773502,1.282448865489447,62.22029276912063,64.657620347647,1.7283461527611053,-7.4127278505030745,-12.01729186168103,-44.807394493480444,21.14472213350146,10.4000244140625,5.457149635874941,5.007485961914085,-17.910793452443443,27.925765376271613,-6.451653745264707,16.466625669092878,-8.490671096237861,10.928950813384363,-56.525229785294854,11.459139707178768,4,1.3750152587890625,-8.449981689453125,-17.199989318847656,-40.87498474121094,16.600006103515625,3,0.05590066017092066,-1.0818728896439969,338.45001220703125,2.960793700184303,343.0,1.7999837241790884,343.6499938964844,0.05590066017092066
3877,2015-04-17,325.0,329.0,321.79998779296875,329.0,5600.0,-0.015300675593832969,2.600006103515625,0.4761890921773502,63.08900802404765,65.33686071258992,9.116592393704877,-1.4527383934009777,-6.500045787190402,-39.033750948425904,19.93342363402676,8.25,6.837811951241747,-0.6675018310546648,-22.814383412503048,21.47937975039372,-11.740942621778856,10.405938959669527,21.350006103515625,13.03466321919809,-59.60422116227411,11.073440790724192,4,9.074996948242188,-3.399993896484375,-10.849998474121094,-35.82499694824219,21.149993896484375,4,0.09338463416466336,1.4761890921773502,330.04998779296875,-1.0818728896439969,338.45001220703125,2.960793700184303,343.0,0.09338463416466336
3878,2015-04-20,320.70001220703125,328.1499938964844,320.0,327.45001220703125,6364.0,-0.013230731670673124,1.000007489009878,1.6875,55.62337833724625,65.60386623471628,14.064776266727563,3.3912896478146877,-1.9391581737017418,-34.002217634722115,19.11953253564358,8.149993896484375,8.619138327057044,-5.202490234374977,-27.01466251810507,16.609682049355115,-16.108576376240023,5.703595907490069,25.15899353027345,2.6565922007048575,-68.31001172159742,10.906086141865048,4,12.474990844726562,0.899993896484375,-7.312507629394531,-31.525009155273438,28.04998779296875,0,0.10601808140266278,2.600006103515625,325.0,1.4761890921773502,330.04998779296875,-1.0818728896439969,338.45001220703125,0.10601808140266278
3879,2015-04-21,325.79998779296875,326.79998779296875,321.6499938964844,322.79998779296875,4552.0,0.0159026360829857,1.05999755859375,-0.4444444444444444,61.005757334538266,65.23108774985359,9.667954550614695,-1.556132820295204,-6.78773941310908,-38.3287746027342,17.320146874286554,6.0999755859375,10.595053747327654,-0.2500137329101335,-22.015119749089422,21.515092283269155,-11.132566740999778,10.63253927517951,19.024657714843784,22.011333774207035,-48.54530587980605,10.882553008089648,4,7.3750152587890625,-4.199981689453125,-9.574989318847656,-36.62498474121094,24.600006103515625,1,0.08271950035847375,1.000007489009878,320.70001220703125,2.600006103515625,325.0,1.4761890921773502,330.04998779296875,0.08271950035847375
3880,2015-04-22,326.04998779296875,328.95001220703125,324.0,328.95001220703125,2590.0,0.0007673419563136719,2.413772782758766,-0.9666748046875,61.87707590670738,64.16699593457314,9.28088961996184,-1.700353335977411,-6.600948271854463,-37.89983681513593,15.429555702451811,4.95001220703125,10.851605710084982,-0.1225128173828125,-21.85711603761979,21.612090402854164,-10.989814427501301,10.744788792735676,17.781671894531257,32.791240054915065,-37.63383290648876,10.867301610118488,4,7.1250152587890625,-4.449981689453125,-6.224983215332031,-33.699981689453125,28.95001220703125,2,0.08112256769604964,1.05999755859375,325.79998779296875,1.000007489009878,320.70001220703125,2.600006103515625,325.0,0.08112256769604964
3881,2015-04-23,324.45001220703125,327.5,320.25,327.5,3085.0,-0.004907148124027594,3.7541173880850893,1.0517110746306353,57.19268726433317,62.43240014706989,10.013489761468009,-0.035239060749574946,-4.69304841523018,-35.63211624795042,13.496355256411768,7.25,11.295081697935416,-1.7649887084961051,-23.481728573418934,19.951751156426724,-12.62335864095752,9.09338122396531,18.428381092968777,49.444580078125,-18.835971423324708,10.858369932461427,4,8.724990844726562,-2.850006103515625,-4.550010681152344,-32.100006103515625,32.449981689453125,3,0.09415930542013617,2.413772782758766,326.04998779296875,1.05999755859375,325.79998779296875,1.000007489009878,320.70001220703125,0.09415930542013617
3882,2015-04-24,335.04998779296875,336.0,325.25,326.0,7533.0,0.032670596970647336,-1.03791704994475,-2.9672209881731404,57.781601884273364,61.11673035717063,-2.048176332560388,-9.616069037708485,-14.72984967730224,-45.47118054717657,12.709155342986111,11.54998779296875,10.82846037081913,7.874987792968739,-13.608771875263528,29.358747461201006,-2.8668920411474232,18.6168676270849,6.913269775031267,94.06242370605469,28.20020646372194,10.741879834116144,4,-1.8749847412109375,-13.449981689453125,-15.012481689453125,-42.699981689453125,25.70001220703125,4,0.034621717732111756,3.7541173880850893,324.45001220703125,2.413772782758766,326.04998779296875,1.05999755859375,325.79998779296875,0.034621717732111756
3883,2015-04-27,339.6499938964844,339.6499938964844,329.6499938964844,336.0,4161.0,0.01372931285214074,4.479461217527988,0.4033147867138762,59.72110051687181,60.15946593919396,-8.13023296006611,-12.522936276721282,-18.93856646640313,-49.255842695325555,12.721188745914821,10.0,9.695136159999265,10.992494201660179,-9.573499220571023,31.55848762389138,0.7094974905445497,21.27549091277581,1.434733368795662,100.0,35.60866366059531,10.28299671111561,4,-6.4749908447265625,-18.04998779296875,-19.23748779296875,-47.29998779296875,9.350006103515625,0,0.019137347613146227,-1.03791704994475,335.04998779296875,3.7541173880850893,324.45001220703125,2.413772782758766,326.04998779296875,0.019137347613146227
3884,2015-04-28,328.1499938964844,339.70001220703125,325.8500061035156,339.70001220703125,4848.0,-0.03385838423864329,1.3982656531147697,-3.164393869718987,46.274212841049156,58.309457208687526,1.164197759601393,0.0756904940228651,-7.140602697609609,-36.99031140918481,13.099521970735884,13.850006103515625,7.532546871855118,-1.2025054931640398,-20.626210104951326,18.221199118623247,-10.914357799057711,8.509346812729632,12.091344278184465,40.616909708820124,-19.829347843626586,9.711852305893656,4,1.70001220703125,-6.54998779296875,-8.36248779296875,-35.79998779296875,13.600006103515625,1,0.06277618920210593,4.479461217527988,339.6499938964844,-1.03791704994475,335.04998779296875,3.7541173880850893,324.45001220703125,0.06277618920210593
3885,2015-04-29,320.8999938964844,334.79998779296875,318.54998779296875,327.5,10511.0,-0.022093555187714053,-1.876101534248499,0.5714281939699475,38.8417786256811,55.711844526083134,6.328428578408591,8.423054852301902,0.17290469110508866,-28.90617839037384,13.827691624498767,16.25,5.350047683667185,-8.87500457763673,-27.080047809746418,9.330038654472958,-17.977526193691574,0.22751703841811377,18.800018310546875,11.111127143442552,-42.83308971987312,9.102521616054853,4,8.225006103515625,0.70001220703125,-0.899993896484375,-26.37499237060547,19.100006103515625,2,0.09192895157709513,1.3982656531147697,328.1499938964844,4.479461217527988,339.6499938964844,-1.03791704994475,335.04998779296875,0.09192895157709513
3886,2015-04-30,314.54998779296875,319.3999938964844,313.75,318.25,8573.0,-0.019788115376418447,-1.132078079115564,0.5606073917204962,29.92233837724683,52.02665900977193,11.452938547151916,15.803856417687143,6.668681570145225,-21.72973861853893,14.639977121641829,7.149993896484375,2.9393361271218055,-15.365010070800793,-33.021203135536325,2.29118299393474,-24.19310660316853,-6.536913538433055,25.1500244140625,3.082803147013512,-43.399860259917446,8.828096532367756,4,12.175018310546875,7.050018310546875,6.0000152587890625,-19.599990844726562,25.20001220703125,3,0.12859645136484543,-1.876101534248499,320.8999938964844,1.3982656531147697,328.1499938964844,4.479461217527988,339.6499938964844,0.12859645136484543
3887,2015-05-04,328.45001220703125,331.75,316.1499938964844,319.79998779296875,4090.0,0.044190192190410205,1.0459024398053278,-2.3378367232477193,40.963144103662586,50.397744094929294,-2.1302554836383365,3.023650782095274,-7.008088889329088,-34.73806200567185,15.102490228223115,17.20001220703125,1.3031261503914493,-2.077485656738304,-18.539964243040515,14.384992929563907,-10.308724949889438,6.15375363641283,9.173999023437489,56.64741923723731,15.708964054238002,8.231239293151107,5,-1.725006103515625,-6.850006103515625,-7.9000091552734375,-33.50001525878906,15.699981689453125,0,0.08661890891183854,-1.132078079115564,314.54998779296875,-1.876101534248499,320.8999938964844,1.3982656531147697,328.1499938964844,0.08661890891183854
3888,2015-05-05,320.0,329.0,319.3500061035156,328.8500061035156,5074.0,-0.02572693528080905,1.1092896903881238,-1.0231192052045555,37.4863932724487,47.784481421363786,6.939813104470943,11.595624199211784,1.531293003715632,-25.40130477706475,14.957721793157901,9.649993896484375,0.01698144026619275,-10.227497863769543,-27.24663681215668,6.791641084617595,-18.73706733796314,-1.7179283895759454,15.714090332031219,24.084767090423718,-10.580409560626101,8.509569474193572,5,6.725006103515625,1.600006103515625,0.5500030517578125,-21.75,28.399993896484375,1,0.1273437500000001,1.0459024398053278,328.45001220703125,-1.132078079115564,314.54998779296875,-1.876101534248499,320.8999938964844,0.1273437500000001
3889,2015-05-06,314.54998779296875,320.20001220703125,305.5,319.6000061035156,14410.0,-0.017031288146972634,3.7039809375930783,0.5706231443773556,37.12282997957821,45.03400965168277,11.874972032269056,16.866855481274683,6.938264068131389,-19.178249391960208,14.61457480631302,14.70001220703125,-1.1517268243837293,-15.01501007080077,-33.40812132109818,3.378101179496639,-24.211565695949503,-5.818454445652037,19.40697531249998,30.8873432197829,-1.939899210233527,9.196555625148715,5,8.050018310546875,7.050018310546875,4.412513732910156,-14.749984741210938,31.050018310546875,2,0.10952158176431293,1.1092896903881238,320.0,1.0459024398053278,328.45001220703125,-1.132078079115564,314.54998779296875,0.10952158176431293
3890,2015-05-07,344.25,348.54998779296875,323.6000061035156,329.0,14556.0,0.09442064333055789,1.092243792833416,-3.0197910308860942,56.222618424811195,44.92622422506922,-16.731351623321586,-12.605209834294214,-22.46055995992708,-47.939834954357366,13.920555401907702,34.0,-0.739382240610098,14.130001831054699,-5.355985881438073,33.61598954354747,4.387007974808284,23.872995687301113,-38.75,90.01163992508482,52.166607696499284,9.74299385624639,5,-17.225006103515625,-17.225006103515625,-30.86249542236328,-41.274993896484375,-2.70001220703125,3,-0.0072621641249092095,3.7039809375930783,314.54998779296875,1.1092896903881238,320.0,1.0459024398053278,328.45001220703125,-0.0072621641249092095
3891,2015-05-08,348.6000061035156,355.8999938964844,346.54998779296875,348.45001220703125,8630.0,0.012636183307235038,-3.734129099548036,0.009835665343237704,60.40564699018351,45.21778479239257,-19.32796784550561,-16.88361928891328,-26.333339884099587,-51.306213698102624,13.219064490035754,11.649993896484375,-0.9561426713390233,17.88500823974607,-3.114872823364749,38.88488930285689,7.385067708190661,28.38494877130148,-43.100006103515625,85.51589548212633,42.69292603326814,10.499940531555401,5,-17.900009155273438,-17.900009155273438,-35.212501525878906,-44.05000305175781,-4.600006103515625,4,-0.02467012608416841,1.092243792833416,344.25,3.7039809375930783,314.54998779296875,1.1092896903881238,320.0,-0.02467012608416841
3892,2015-05-11,345.3999938964844,352.8500061035156,345.3999938964844,352.45001220703125,5784.0,-0.009179610301214391,-1.1134731510940847,-47.00203458799593,60.99731863851948,45.359586805908975,-16.21007440576153,-14.22385080043739,-22.920395465978572,-47.10964031871487,11.957811385451135,7.45001220703125,-1.2783556343159717,14.564996337890648,-6.755446555782555,35.88543923156385,3.9047748910540463,25.22521778472725,-37.88399414062502,79.16666414371844,29.971479209254994,10.660221446836596,5,-14.699996948242188,-14.699996948242188,-32.012489318847656,-38.74998474121094,-5.29998779296875,0,-0.01635782859387558,-3.734129099548036,348.6000061035156,1.092243792833416,344.25,3.7039809375930783,314.54998779296875,-0.01635782859387558
3893,2015-05-12,344.79998779296875,348.5,339.6000061035156,342.0,3603.0,-0.0017371340883562958,-1.3421111807128288,-0.39716035755253987,58.812611963791106,46.75274226399142,-16.542318580482686,-14.26462748921,-21.948849468298874,-45.555943021709936,10.37808293171846,8.899993896484375,-1.0570125773642758,13.907490539550793,-7.564139709757228,35.37912078885881,3.1716754148968107,24.643305664204775,-35.348628271484415,77.97617569892226,24.295547334103198,10.735815124654009,5,-14.099990844726562,-14.099990844726562,-31.41248321533203,-38.14997863769531,1.25,1,-0.0018851331771932989,-1.1134731510940847,345.3999938964844,-3.734129099548036,348.6000061035156,1.092243792833416,344.25,-0.0018851331771932989
3894,2015-05-13,344.54998779296875,350.45001220703125,342.70001220703125,343.5,1341.0,-0.0007250580303097554,-4.8491374346454155,0.37499727520435966,58.580701122638715,48.94595587476448,-15.333852264351492,-14.643323189531714,-21.34512118651378,-44.26817954823673,8.961957402436983,7.75,-1.6547504020792303,13.579991149902355,-8.085951580546862,35.24593388035157,2.7470197846777182,24.412962515126992,-33.24068289648443,64.86064893812016,8.184971784691307,10.832971365224623,5,-13.849990844726562,-13.849990844726562,-31.124984741210938,-34.59999084472656,-3.29998779296875,2,0.011174013176366682,-1.3421111807128288,344.79998779296875,-1.1134731510940847,345.3999938964844,-3.734129099548036,348.6000061035156,0.011174013176366682
3895,2015-05-14,349.5,349.8500061035156,343.20001220703125,346.8500061035156,1141.0,0.014366601022797187,2.9701383764678018,2.5238330523745858,61.268541851195145,52.42886737186985,-17.65715371104028,-19.734869228954096,-25.850801499363342,-48.13392345434795,7.84848219077422,6.649993896484375,-2.6915414017907437,17.977503967285145,-5.014565070149786,40.969573004720075,6.48146944856768,29.47353848600261,-36.407067543515666,60.73620435933632,3.0158905674935568,11.496034518717476,5,-18.800003051757812,-18.800003051757812,-35.337493896484375,-39.55000305175781,-4.5,3,-0.011158780819697789,-4.8491374346454155,344.54998779296875,-1.3421111807128288,344.79998779296875,-1.1134731510940847,345.3999938964844,-0.011158780819697789
3896,2015-05-15,348.5,353.0,347.0,348.8500061035156,3445.0,-0.0028612303290415086,-2.582083025880681,-0.132078079115564,56.622352366304305,54.16877940105226,-12.666964613585492,-18.215697709115716,-24.176816089816498,-46.050050754572,8.019389016004688,6.0,-1.8302238433242906,16.055003356933582,-8.137490461023162,40.24749717489033,3.9587564479551816,28.151250265911983,-33.69478508591567,66.4178951515745,12.745427064243529,12.096246908978387,5,-17.800003051757812,-17.800003051757812,-32.05000305175781,-37.07501220703125,-5.649993896484375,4,-0.019942646218167104,2.9701383764678018,349.5,-4.8491374346454155,344.54998779296875,-1.3421111807128288,344.79998779296875,-0.019942646218167104
3897,2015-05-18,355.3500061035156,355.3500061035156,343.0,343.0,2312.0,0.019655684658581363,1.0,-35.285116400732406,57.56261829959057,56.399471070734684,-17.09796143948097,-23.90078087374991,-30.352832769695397,-51.83241023681683,8.78318174158838,12.350006103515625,0.5718536594050079,21.38750915527345,-4.580973508059799,47.3559918186067,8.403267823606825,34.37175048694007,-38.901000030135265,100.0,50.03183501038343,12.984241331666631,5,-24.650009155273438,-24.650009155273438,-38.19999694824219,-43.225006103515625,-11.100006103515625,0,-0.03194035713681487,-2.582083025880681,348.5,2.9701383764678018,349.5,-4.8491374346454155,344.54998779296875,-0.03194035713681487
3898,2015-05-19,354.70001220703125,357.20001220703125,352.45001220703125,353.3500061035156,2166.0,-0.0018291652886450738,-2.015878859512299,0.1093121810791109,64.28186588105743,59.417141726454595,-12.301802147765272,-21.684779558836226,-29.0499086632675,-50.14443468964413,9.595376115471444,4.75,4.509111031810903,19.037515258789085,-7.715038869419232,45.7900693869974,5.661238194684927,32.413792322893244,-36.672966620726754,82.75862068965517,30.301908073847834,13.376277064104151,5,-14.300003051757812,-23.350006103515625,-34.52500915527344,-39.550018310546875,-11.95001220703125,1,-0.04116156075854294,1.0,355.3500061035156,-2.582083025880681,348.5,2.9701383764678018,349.5,-0.04116156075854294
3899,2015-05-20,352.75,355.0,347.29998779296875,355.0,2361.0,-0.0054976378345683585,5.844455295138889,-1.6666591314962589,68.16883283735807,60.744498883404255,-4.876040404932837,-18.564004359511273,-26.55448881782621,-47.17480622410312,10.276994841092076,7.70001220703125,6.813677399024186,15.740002441406261,-11.628706120422123,43.108711003234646,2.055648160492069,29.424356722320454,-32.37257641645192,68.66191280576652,10.521884953973867,13.6843542809142,5,-4.3499908447265625,-21.399993896484375,-28.787490844726562,-37.125,-12.75,2,-0.018993656150336657,-2.015878859512299,354.70001220703125,1.0,355.3500061035156,-2.582083025880681,348.5,-0.018993656150336657
3900,2015-05-21,352.5,353.75,343.5,353.3500061035156,4439.0,-0.0007087172218285254,11.424288382932287,0.3777804904513889,73.26790992106231,62.173639209057455,-3.724366090024944,-17.107969052596047,-25.65725130283215,-45.91305766900712,10.854690403122442,10.25,10.490123809382112,14.167501831054665,-13.525581834881223,41.86058549699055,0.32095999808672104,28.01404366402261,-29.913221099042914,66.90135093895199,1.7227241093864336,13.84654183296794,5,-4.0999908447265625,-21.149993896484375,-28.262496948242188,-36.600006103515625,-16.5,3,-0.03191489361702127,5.844455295138889,352.75,-2.015878859512299,354.70001220703125,1.0,355.3500061035156,-0.03191489361702127
3901,2015-05-22,355.0,355.0,348.04998779296875,348.04998779296875,2054.0,0.007092198581560183,1.0,-8.176426237748178,68.9237031023919,63.054348593932176,-5.834629161269106,-18.131501872431045,-27.38380014232513,-47.388475626254944,11.329322144018759,6.95001220703125,15.065423333418778,15.140002441406239,-12.698724113741775,42.97872899655425,1.2206391638322316,29.059365718980246,-30.336427100678463,84.50696960709726,17.495346666479037,13.919363277574003,5,-6.5999908447265625,-23.649993896484375,-30.087493896484375,-38.42500305175781,-25.54998779296875,4,-0.028169014084507005,11.424288382932287,352.5,5.844455295138889,352.75,-2.015878859512299,354.70001220703125,-0.028169014084507005
3902,2015-05-26,346.6499938964844,355.0,344.6499938964844,355.0,2979.0,-0.023521143953565193,1.4790415660074632,-1.2014376169106604,69.02210114921097,64.18873628120105,3.0299699215580063,-9.34712584446595,-18.467151486854277,-38.00334099017982,11.373926677572712,10.350006103515625,15.082832869327547,6.209996032714855,-21.690068695568925,34.110060760998635,-7.7400363314270635,20.160028396856774,-20.03423463870024,22.992635691723727,-47.4062608697507,13.950032364141894,5,3.300018310546875,-15.29998779296875,-20.137489318847656,-30.074996948242188,-5.29998779296875,1,-0.010962030462644434,1.0,355.0,11.424288382932287,352.5,5.844455295138889,352.75,-0.010962030462644434
3903,2015-05-27,346.1499938964844,351.25,344.54998779296875,344.54998779296875,2656.0,-0.0014423770627537413,-7.3749833107631275,-0.19161735736240604,74.27033296002858,65.9320287075777,4.181317050110522,-8.78563824062968,-17.6573748968558,-36.50452076290759,11.052489158404308,6.70001220703125,14.17471233096444,5.3849960327148665,-22.627527875734245,33.39751994116398,-8.62126592150969,19.391257986939422,-17.699179461745416,23.043425186820652,-50.19075148293663,14.006261954224568,5,3.95001220703125,-14.79998779296875,-18.31249237060547,-25.349990844726562,-11.149993896484375,2,-0.005488932341430441,1.4790415660074632,346.6499938964844,1.0,355.0,11.424288382932287,352.5,-0.005488932341430441
3904,2015-05-28,348.75,353.54998779296875,345.0,345.0,2646.0,0.0075112123338449965,-3.5599934895833334,2.3437410593373897,55.921043121268625,65.33786218203029,2.5029477060271574,-10.29082990961308,-19.653101821271264,-38.05330316253776,11.25167383823159,8.54998779296875,13.480227279282019,6.9550018310546875,-20.61590589553873,34.525909557648106,-6.830452032242022,20.740455694351397,-18.57423369892348,45.65217391304348,-24.408049798656613,13.785453863296704,5,1.350006103515625,-17.399993896484375,-21.36249542236328,-27.949996948242188,-13.75,3,-0.017204301075268824,-7.3749833107631275,346.1499938964844,1.4790415660074632,346.6499938964844,1.0,355.0,-0.017204301075268824
3905,2015-05-29,350.3999938964844,354.3500061035156,345.25,345.25,3399.0,0.004731165294578954,-2.5339871411217447,1.3733317057291667,52.54955425378141,64.88532905841664,1.1108625985788763,-10.13717927042569,-20.89123848294639,-38.67890977409928,11.781096700346263,9.100006103515625,13.235681499546388,7.12999572753904,-18.844357104880544,33.10434855995862,-5.8571806886707805,20.11717214374886,-18.60277284105058,55.98085425756222,-11.623487316925043,12.9871764162098,5,-0.29998779296875,-19.04998779296875,-23.012489318847656,-28.79998779296875,-17.5,4,-0.02968034839508804,-3.5599934895833334,348.75,-7.3749833107631275,346.1499938964844,1.4790415660074632,346.6499938964844,-0.02968034839508804
3906,2015-06-01,355.0,358.0,352.0,355.0,2547.0,0.01312787152865802,1.0,0.0,63.07901216294538,65.49826170990052,-2.7604456380192346,-12.175644803024284,-24.783718346875503,-42.08485261644398,11.98177355958672,7.600006103515625,13.190969532568715,9.707501220703136,-12.936712849781884,32.35171529118816,-1.6146058145393454,21.029608255945618,-21.678611475470348,77.69518752978014,11.076142880056693,11.322107035242496,6,-4.25,-23.25,-27.61249542236328,-33.399993896484375,-29.350006103515625,0,-0.05352112676056342,-2.5339871411217447,350.3999938964844,-3.5599934895833334,348.75,-7.3749833107631275,346.1499938964844,-0.05352112676056342
3907,2015-06-02,356.8999938964844,359.20001220703125,353.0,356.1499938964844,3153.0,0.0053520954830545975,1.3177457076036736,100.0,65.92104787641998,65.68039304271858,-4.936586789913463,-12.474529447541954,-25.802509085657107,-42.84425487647161,12.450957020752368,6.20001220703125,12.440266433811246,10.184996032714821,-11.560936739738793,31.930928805168435,-0.6879703535119575,21.0579624189416,-21.60431645391708,84.30024247373201,18.328061984020238,10.872966386226794,6,-5.54998779296875,-24.54998779296875,-29.512489318847656,-35.29998779296875,-30.54998779296875,1,-0.07691225037514215,1.0,355.0,-2.5339871411217447,350.3999938964844,-3.5599934895833334,348.75,-0.07691225037514215
3908,2015-06-03,360.75,369.25,357.70001220703125,357.70001220703125,9091.0,0.010787352674016315,-6.573792799823898,4.066650390625,69.47115137732457,65.82509510271485,-8.759284244379955,-13.823873879760185,-28.821238847834252,-45.52768580865131,13.246621430313793,12.350006103515625,12.599736244675853,11.99750213623048,-6.620364844241578,30.61536911670254,2.688568645994451,21.30643562646651,-23.063889080986314,64.94845360824742,-1.1162309525130354,9.30893349023604,6,-4.375,-23.375,-33.36249542236328,-39.149993896484375,-30.75,2,-0.053776836857891586,1.3177457076036736,356.8999938964844,1.0,355.0,-2.5339871411217447,350.3999938964844,-0.053776836857891586
3909,2015-06-04,349.0,360.20001220703125,346.5,360.20001220703125,4318.0,-0.032571032571032554,1.446428084860573,-3.6721498469112084,49.483471334928986,63.182379704255595,2.685217215520481,0.6739179847026548,-16.58018937198699,-32.67797156177005,13.394680177660145,14.25,11.820528085663454,-1.4749984741210938,-10.848847954660641,7.898851006418454,-6.1619232143908675,3.21192626614868,-7.526222391267936,15.625,-49.00224718722863,4.686924740269771,6,7.899993896484375,-11.625,-21.61249542236328,-27.399993896484375,-17.350006103515625,3,-0.04011461318051579,-6.573792799823898,360.75,1.3177457076036736,356.8999938964844,1.0,355.0,-0.04011461318051579
3910,2015-06-05,341.75,345.8999938964844,337.0,345.0,6466.0,-0.02077363896848139,2.524758578179577,0.29017825515937246,43.82433944689776,60.393561520311806,9.2194959681309,8.144598944238737,-8.937439593944077,-24.430305201694807,12.806392701018277,12.0,10.159731573690522,-8.599998474121094,-18.38118879312475,1.1811918448825622,-13.490593633622893,-3.709403314619294,27.5,14.728682170542637,-47.62015852741273,4.890595159501819,6,11.375,-4.375,-16.024993896484375,-20.149993896484375,5.100006103515625,4,-0.019751280175566932,1.446428084860573,349.0,-6.573792799823898,360.75,1.3177457076036736,356.8999938964844,-0.019751280175566932
3911,2015-06-08,340.0,343.3500061035156,337.79998779296875,342.1000061035156,2736.0,-0.00512070226773953,1.4130482376122018,0.6461557241586539,34.510594923182566,56.55894971741976,9.63076223658635,9.715386153388181,-6.806927319176111,-21.820802239307227,11.76155995873494,5.550018310546875,8.16124998126304,-9.919998168945312,-20.727427281773373,0.8874309438827481,-15.323712725359314,-4.516283612531311,28.605000000000018,9.30232558139535,-46.28933871781862,5.403714556414028,6,13.125,-2.625,-14.637496948242188,-18.399993896484375,17.0,0,-0.02088237089269307,2.524758578179577,341.75,1.446428084860573,349.0,-6.573792799823898,360.75,-0.02088237089269307
3912,2015-06-09,339.75,344.0,337.5,344.0,3612.0,-0.0007352941176470562,2.0588235294117645,2.0238036417537386,34.791449866753425,52.1724071515003,9.833126288516155,10.034893953818255,-5.921630838919384,-20.741550067845424,10.740006034803374,6.5,5.669410614252172,-9.887498474121116,-21.46065063280821,1.6856536845659775,-15.674074553464663,-4.1009223947775695,28.22290000000004,8.527131782945736,-41.825863630414055,5.786576079343541,6,13.375,-2.375,-15.587493896484375,-18.149993896484375,11.149993896484375,1,-0.04150112171748532,1.4130482376122018,340.0,2.524758578179577,341.75,1.446428084860573,349.0,-0.04150112171748532
3913,2015-06-10,344.1499938964844,346.1000061035156,338.5,340.6000061035156,2129.0,0.012950681078688353,1.0402667518699666,-0.8352912454044118,41.66666173811782,50.588586997816876,5.721247893456336,5.885457837212243,-9.433509469253067,-24.326986919874173,10.10154056131792,7.600006103515625,3.6657443995093217,-5.455004882812489,-17.088847204288868,6.178837438663891,-11.271926043550707,0.36191627792572945,23.203448103515655,30.81892299314144,-16.506854831603235,5.816921160738204,6,8.975006103515625,-6.774993896484375,-19.98748779296875,-22.54998779296875,11.95001220703125,2,-0.05172159845605795,2.0588235294117645,339.75,1.4130482376122018,340.0,2.524758578179577,341.75,-0.05172159845605795
3914,2015-06-11,348.3999938964844,353.0,343.8999938964844,346.0,3118.0,0.01234926652731061,-1.7575750569892126,0.6760569434176367,46.31294455626294,49.89563036475926,1.582829803918628,2.0434481360361474,-12.8647089835639,-27.810879344695536,9.529352646405897,9.100006103515625,2.298388716892191,-1.3975051879882585,-12.804360350892296,10.009349974915779,-7.100932769440249,4.305922393463732,18.346379263515644,71.24996185302734,25.309790636552847,5.703427581452007,6,4.725006103515625,-11.024993896484375,-24.23748779296875,-26.79998779296875,10.25,3,-0.05281284218951887,1.0402667518699666,344.1499938964844,2.0588235294117645,339.75,1.4130482376122018,340.0,-0.05281284218951887
3915,2015-06-12,345.6000061035156,347.25,340.6000061035156,347.04998779296875,3051.0,-0.008036704483412427,6.189158872337969,-0.6041605737319278,41.59213334272336,47.508199384734596,4.056969599564184,4.7814233650028655,-9.203547050971963,-24.27324702945782,8.808439274965563,7.79998779296875,0.5465556262788596,-4.00249328613279,-15.563066768181443,7.558080195915863,-9.782780027157116,1.7777934548915368,20.551439593284385,52.258103893649185,10.733862664864262,5.780286741024337,6,7.524993896484375,0.8249969482421875,-23.5,-24.0,13.699981689453125,4,-0.04036461794173951,-1.7575750569892126,348.3999938964844,1.0402667518699666,344.1499938964844,2.0588235294117645,339.75,-0.04036461794173951
3916,2015-06-15,341.54998779296875,343.3999938964844,340.0,343.3999938964844,1565.0,-0.01171880277494497,2.6756569505616867,1.2758823900827143,45.058134205173914,45.19009786570725,6.703398155934622,8.731748731750429,-4.299093683895194,-19.65333405552417,7.814610962610572,5.600006103515625,0.13481756257965571,-7.705010986328148,-19.810119833747365,4.400097861091069,-13.757565410037728,-1.6524565626185677,24.018428989895256,26.128953503024192,-17.006614415907805,6.052554423709596,6,11.57501220703125,11.57501220703125,-14.524993896484375,-18.849990844726562,22.45001220703125,0,0.015517547943112442,6.189158872337969,345.6000061035156,-1.7575750569892126,348.3999938964844,1.0402667518699666,344.1499938964844,0.015517547943112442
3917,2015-06-16,344.0,347.1499938964844,336.0,340.0,4457.0,0.007173217082696359,1.165049924446683,-2.1621550287854046,47.9925367307849,42.80358512720285,2.4932825071299476,5.678989003396509,-5.992044020987009,-21.66031717768351,7.121398345395019,11.149993896484375,-0.20774175879421364,-4.687498474121071,-16.652884094387787,7.277887146145645,-10.670191284254429,1.2951943360122868,20.997048447206737,47.05882352941176,1.324656648117191,5.9826928101333525,6,4.100006103515625,8.625,-13.300003051757812,-17.625,12.95001220703125,1,0.03779069767441867,2.6756569505616867,341.54998779296875,6.189158872337969,345.6000061035156,-1.7575750569892126,348.3999938964844,0.03779069767441867
3918,2015-06-17,340.1000061035156,345.3500061035156,338.6000061035156,343.54998779296875,3693.0,-0.0113371915595476,-1.0930291975983308,-0.8624954223632812,42.114865146815404,41.98485110630134,3.526923909439745,8.884624030884595,-1.6806287818629926,-17.34345832616782,6.257139170341243,6.75,-1.5495467078987986,-7.85749206542971,-20.05754682685682,4.342562695997401,-13.957519446143237,-1.757464684716183,23.737160405802854,24.11768296185662,-20.73347238723461,6.10002738071355,6,4.399993896484375,12.524993896484375,-9.400009155273438,-13.725006103515625,18.699981689453125,2,0.03175532960643812,1.165049924446683,344.0,2.6756569505616867,341.54998779296875,6.189158872337969,345.6000061035156,0.03175532960643812
3919,2015-06-18,346.04998779296875,347.3500061035156,334.0,339.3500061035156,2821.0,0.017494800301891544,1.870963401948527,-1.9420339852630275,46.32290232258657,42.2624692036001,-3.2246276199015824,2.5370327757571545,-7.199595069213785,-22.900814057059392,6.009454488612191,13.350006103515625,-3.174179028812148,-1.572509765625,-13.584980134447392,10.439960603197392,-7.578744950036196,4.433725418786196,16.67369205597697,90.26203957910907,44.884683414820024,6.006235184411205,6,-2.54998779296875,5.57501220703125,-15.349990844726562,-19.67498779296875,15.750000000000057,3,0.029042099884596828,-1.0930291975983308,340.1000061035156,1.165049924446683,344.0,2.6756569505616867,341.54998779296875,0.029042099884596828
3920,2015-06-19,341.25,346.3500061035156,340.25,344.8999938964844,3027.0,-0.013870793128998526,-1.1592965285542214,-0.5447766972602428,38.416170466582344,42.696422041755625,1.672899744129552,6.799603911693907,-2.1879546224167825,-17.74729497030222,6.102136529775938,6.100006103515625,-5.634238867750469,-5.80999755859375,-17.914045866034485,6.294050748846985,-11.862021712314117,0.2420265951266174,19.750259058008965,54.30709127609138,12.479974702393484,6.052024153720377,6,2.25,10.375,-10.550003051757812,-14.875,-2.600006103515625,4,0.050988993103251,1.870963401948527,346.04998779296875,-1.0930291975983308,340.1000061035156,1.165049924446683,344.0,0.050988993103251
3921,2015-06-22,345.0,347.6499938964844,344.1000061035156,346.79998779296875,2129.0,0.01098901098901095,1.028564453125,0.4931481651798032,40.27777985550022,43.306014262727494,-1.4452462495282248,2.384258638283484,-5.7928080319247215,-20.949116616021854,6.040517235154186,6.399993896484375,-6.229088133788196,-1.55999755859375,-13.095871873178055,9.975876755990555,-7.327934715885874,4.207939598698374,14.380243514528445,80.58611661967926,42.308535403366044,5.767937157292148,6,-1.5,6.625,-14.300003051757812,-18.625,3.75,0,0.04144923997961958,-1.1592965285542214,341.25,1.870963401948527,346.04998779296875,-1.0930291975983308,340.1000061035156,0.04144923997961958
3922,2015-06-23,342.8500061035156,348.75,342.20001220703125,345.0,1854.0,-0.00623186636662143,-2.797114525559713,1.1944491539791802,34.95798060722318,42.56060524818365,1.3306607977422686,4.46383331921777,-3.72275656299405,-18.29700096923949,6.37222560939768,6.54998779296875,-5.966247605966487,-3.519992065429676,-15.174192336969838,8.134208206110486,-9.347092201199757,2.307108070340405,15.007422800141114,60.00004137976694,24.059450238554945,5.827100135770074,6,0.649993896484375,8.774993896484375,-12.150009155273438,-16.475006103515625,3.54998779296875,1,0.06168876628253184,1.028564453125,345.0,-1.1592965285542214,341.25,1.870963401948527,346.04998779296875,0.06168876628253184
3923,2015-06-24,344.25,345.45001220703125,338.8500061035156,342.70001220703125,1678.0,0.004083400529564685,2.3417649149373427,-0.7209266014676867,45.16784990928542,42.433372509630594,-0.05996093277894943,3.0716851838626553,-5.209027527267608,-19.10179883642195,6.856219825541715,6.600006103515625,-4.964516590519395,-2.024998474121105,-13.717662079266063,9.667665131023853,-7.871330276693584,3.8213333284513737,12.175983169437359,69.49152542372882,29.701349341293948,5.84633180257248,6,-2.875,7.375,-13.550003051757812,-17.875,11.45001220703125,2,0.036891829214324545,-2.797114525559713,342.8500061035156,1.028564453125,345.0,-1.1592965285542214,341.25,0.036891829214324545
3924,2015-06-25,342.75,344.79998779296875,338.75,340.1499938964844,5744.0,-0.004357298474945481,-1.2407387522817568,1.677436503248671,51.152074704844146,43.4955882165329,0.6194454163030514,4.320654937010431,-3.793559120399209,-16.969364814493304,7.154515686666678,6.04998779296875,-3.9388776476241674,-3.2249984741210938,-14.958103210263289,8.508106262021101,-9.091550842192191,2.641553893950004,12.33042417927112,40.0,-2.8380001314345975,5.866552368071091,6,-1.375,8.875,-6.874992370605469,-15.724990844726562,13.0,3,0.04682709786424133,2.3417649149373427,344.25,-2.797114525559713,342.8500061035156,1.028564453125,345.0,0.04682709786424133
3925,2015-06-26,340.0,343.1000061035156,339.8500061035156,342.8999938964844,4284.0,-0.008023340627279385,-1.0312616229722384,-1.1153796495181756,50.0,44.044684415958024,2.7843511931379794,6.5894067778878025,-1.0151066646567415,-13.645200921999617,7.392846648215919,3.25,-3.6684926851695536,-5.454998779296886,-17.283815739180625,6.373818180586852,-11.369407259238756,0.4594097006449829,13.815598728514829,12.5,-33.15157174536794,5.914408479941871,6,1.375,11.625,-0.12499237060546875,-12.974990844726562,33.29998779296881,4,0.06411761115579062,-1.2407387522817568,342.75,2.3417649149373427,344.25,-2.797114525559713,342.8500061035156,0.06411761115579062
3926,2015-06-29,336.0,339.45001220703125,330.0,330.0,1883.0,-0.0117647058823529,-2.1500040690104165,-2.068969871720669,46.10591604142028,43.83505989491751,6.609336253484059,9.584387127873697,3.2382513939014643,-9.107628582509903,7.648475600757379,10.0,-4.126516682586157,-8.504998779296898,-20.156646770238297,3.146649211644501,-14.330822774767569,-2.6791747838262268,16.626662804803914,32.0,-17.58964479237516,5.82582399547069,6,3.375,13.625,3.8750076293945312,-8.974990844726562,33.149993896484375,0,0.007886886596679688,-1.0312616229722384,340.0,-1.2407387522817568,342.75,2.3417649149373427,344.25,0.007886886596679688
3927,2015-06-30,329.45001220703125,334.3999938964844,326.79998779296875,334.3999938964844,5207.0,-0.019494011288597513,2.0707208956788183,-0.8249969482421875,35.38767974595763,43.08759485037775,12.156774770402876,14.727537298266498,10.13351061735375,-2.209974794060315,7.9038363069870305,9.20001220703125,-4.269282618808745,-13.682487487792969,-25.649159815081305,-1.7158151605046328,-19.66582365143711,-7.699151324148829,21.366517573388364,14.20922758719998,-36.19517595482391,5.983336163644168,6,8.324981689453125,18.574981689453125,10.424995422363281,-2.4250030517578125,31.449981689453125,1,0.05858244673805135,-2.1500040690104165,336.0,-1.0312616229722384,340.0,-1.2407387522817568,342.75,0.05858244673805135
3928,2015-07-01,341.3500061035156,343.1000061035156,326.5,326.5,4302.0,0.03612078754152925,-1.2356901388189598,-3.000012330380207,43.91717538116724,42.82029185688671,0.5059457466160211,1.3698575304500764,-1.1371914637358032,-13.77180644297755,6.885644870090209,16.600006103515625,-4.113770975011732,-0.8124938964843977,-9.447659448638603,7.822671655669808,-5.130076672561529,3.5050888795927335,7.064869478158926,81.14762846574858,32.001152510678054,4.3175827760771055,7,-3.725006103515625,6.524993896484375,-0.6999969482421875,-14.324996948242188,23.850006103515625,2,0.014794163476409272,2.0707208956788183,329.45001220703125,-2.1500040690104165,336.0,-1.0312616229722384,340.0,0.014794163476409272
3929,2015-07-02,335.0,345.0,333.29998779296875,339.25,2772.0,-0.018602624842461446,-2.058816958943018,-0.2861951685658799,41.382104582551584,43.149840091994406,5.7258031695035925,6.97484513588887,5.616880852928148,-7.153854224830695,6.957852055534938,11.70001220703125,-4.497877276459462,-6.462499999999977,-15.033428826866782,2.1084288268668274,-10.747964413433351,-2.1770355865666033,10.785090511873591,45.94594594594595,-2.6909786188695506,4.285464413433391,7,2.625,12.875,5.725006103515625,-7.9749908447265625,32.0,3,0.06179108121501864,-1.2356901388189598,341.3500061035156,2.0707208956788183,329.45001220703125,-2.1500040690104165,336.0,0.06179108121501864
3930,2015-07-03,335.0,336.75,332.75,336.6000061035156,1341.0,0.0,3.2105398416293225,0.37647202435661764,44.29939655355587,43.59668639177837,5.303753108163335,6.791423414625115,6.02121855580026,-6.7953685503493375,7.392252113771608,4.0,-4.209563488389904,-6.125,-15.166914382035372,2.9169143820353725,-10.645957191017715,-1.6040428089822854,10.0,45.94594594594595,-5.309312980293868,4.52095719101769,7,2.625,12.875,5.725006103515625,-7.9749908447265625,29.70001220703125,4,0.06194029850746263,-2.058816958943018,335.0,-1.2356901388189598,341.3500061035156,2.0707208956788183,329.45001220703125,0.06194029850746263
3931,2015-07-06,332.8999938964844,336.1499938964844,329.1000061035156,333.75,2042.0,-0.00626867493586758,1.4955735960548562,0.531251788132522,40.28019546233641,44.18804359790206,6.154035026434599,8.782526653705418,8.561076562017831,-4.404527433211115,7.982251885526498,7.04998779296875,-4.7201183581686905,-7.870005798339832,-17.627125958096315,1.88711436141665,-12.748565878218074,-2.9914457184615912,12.100006103515625,34.59456160261824,-16.4813542960743,4.878560079878232,7,3.07501220703125,14.975006103515625,7.82501220703125,-5.8749847412109375,32.550018310546875,0,0.12135774898526086,3.2105398416293225,335.0,-2.058816958943018,335.0,-1.2356901388189598,341.3500061035156,0.12135774898526086
3932,2015-07-07,325.6499938964844,332.70001220703125,324.54998779296875,331.95001220703125,1826.0,-0.021778312204638883,1.0897449440708007,7.411733026962985,38.0479537808508,43.396944028075985,11.965984645878677,15.728432791196951,15.834030448097906,3.1593740684369322,8.821237016195985,8.350006103515625,-4.520986186517575,-14.415005493164074,-26.290147934105505,-2.5398630522226426,-20.35257671363479,-8.477434272693358,17.130006103515598,5.378999740339588,-47.0783938158066,5.937571220470716,7,9.125,21.25,15.600006103515625,1.7750091552734375,22.350006103515625,1,0.13357899835805775,1.4955735960548562,332.8999938964844,3.2105398416293225,335.0,-2.058816958943018,335.0,0.13357899835805775
3933,2015-07-08,326.3500061035156,330.0,324.54998779296875,326.0,3224.0,0.002149584585141362,-2.3538221733945557,-0.05555636289654571,32.15580776794249,41.28624770175358,9.454028736748228,14.362909728476609,15.017284955738319,2.6631620493650416,9.904208523515953,5.45001220703125,-4.760914018897665,-12.824993896484386,-26.00721613875072,0.35722834578194806,-19.416105017617554,-6.233882775351219,13.87779218749995,8.802040274225272,-37.26750306863744,6.591111121133162,7,8.42498779296875,20.54998779296875,15.5,1.6750030517578125,37.0,2,0.10586789381584927,1.0897449440708007,325.6499938964844,1.4955735960548562,332.8999938964844,3.2105398416293225,335.0,0.10586789381584927
3934,2015-07-09,330.0,330.29998779296875,327.70001220703125,329.0,2666.0,0.011184292410665986,2.250019073777371,2.8570930333943676,39.59296712231313,40.12991071534393,4.252439729693037,9.764380250909085,11.66130032707099,-0.7437709542313087,10.383826436856921,3.949981689453125,-4.444951234183918,-8.25500030517577,-21.29392417303893,4.7839235626873915,-14.774462239107379,-1.7355383712441608,8.032904821289037,44.67218650724166,-0.3406827677478219,6.519461933931583,7,4.774993896484375,12.375,16.875,3.0500030517578125,37.399993896484375,3,0.1066667036576705,-2.3538221733945557,326.3500061035156,1.0897449440708007,325.6499938964844,1.4955735960548562,332.8999938964844,0.1066667036576705
3935,2015-07-10,331.6499938964844,335.3999938964844,327.0,331.54998779296875,2853.0,0.004999981504498097,1.2105229343430897,0.100006103515625,37.15109643029388,39.13493075855211,1.4454404415604358,7.394838089316863,10.564275533806267,-2.216082490381723,10.961792194349925,8.399993896484375,-5.076790378045132,-5.907505798339855,-18.783523094514294,6.968511497834584,-12.345514446427046,0.5305028497473359,4.495302540839816,61.206916963292116,19.83898370014122,6.438008648087216,7,3.125,7.125,15.487503051757812,1.4000091552734375,29.100006103515625,4,0.1065882911324556,2.250019073777371,330.0,-2.3538221733945557,326.3500061035156,1.0897449440708007,325.6499938964844,0.1065882911324556
3936,2015-07-13,346.8500061035156,355.8999938964844,326.0,326.0,22907.0,0.04583148646695134,-1.8681040905252095,208.48733597802868,53.07692307692308,41.100402239770496,-13.470177380826158,-7.786994586779656,-3.6900300793760152,-17.0715790222431,11.75823291735493,29.899993896484375,-5.657893549972016,9.027505493164085,-4.40080204718322,22.45581303351139,2.313351722990433,15.741659263337738,-22.300018310546875,71.13242095364735,30.794425295829868,6.714153770173664,7,-6.6250152587890625,-6.6250152587890625,-1.600006103515625,-13.800003051757812,16.399993896484375,0,0.05146318520804183,1.2105229343430897,331.6499938964844,2.250019073777371,330.0,-2.3538221733945557,326.3500061035156,0.05146318520804183
3937,2015-07-14,357.0,357.0,343.79998779296875,349.0,4870.0,0.029263352221061023,2.3000030517578125,0.3836929332433663,58.64406779661017,42.73672361926415,-21.56949350143327,-17.82713107357995,-13.204983035164105,-26.857648942213018,12.723321771356924,13.20001220703125,-5.745846880128397,18.527499389648426,2.7816070914075226,34.27339168788933,10.654553240527946,26.400445538768906,-31.823012084960965,100.0,60.732817797463895,7.872946149120464,7,-16.225006103515625,-16.225006103515625,-11.75,-23.949996948242188,4.0,1,0.02366950198047979,-1.8681040905252095,346.8500061035156,1.2105229343430897,331.6499938964844,2.250019073777371,330.0,0.02366950198047979
3938,2015-07-15,350.8999938964844,356.20001220703125,348.0,355.8500061035156,2970.0,-0.01708685183057601,1.9026466457815707,-0.6187515258789062,55.2010167591542,44.272158305553326,-15.614379261669058,-11.464312757974142,-6.255314599484166,-20.445454407907448,13.740565226240687,9.0,-5.421187459370458,11.887493896484386,-4.805676271374807,28.58066406434358,3.5409088125547896,20.234078980413983,-24.899993896484375,80.32256095640122,39.448290732189896,8.346585083929599,7,-10.125,-10.125,-5.649993896484375,-17.849990844726562,2.600006103515625,2,-0.008264445559779232,2.3000030517578125,357.0,-1.8681040905252095,346.8500061035156,1.2105229343430897,331.6499938964844,-0.008264445559779232
3939,2015-07-16,356.1000061035156,358.1000061035156,350.3500061035156,350.3500061035156,1932.0,0.014819071808149564,-1.6956521739130435,-1.161613297000037,59.962872806313506,46.01254455585974,-19.56395708816848,-16.730583866516213,-10.352024617974564,-25.334998890335044,14.405497995854546,7.75,-3.6995186405897016,16.58500518798826,-1.543487394286899,34.713497770263416,7.52075889685068,25.649251479125837,-28.860006103515616,93.7694715896613,47.26926506864887,9.064246291137584,7,-14.775009155273438,-14.775009155273438,-10.850006103515625,-23.050003051757812,-13.20001220703125,3,0.020359449243852135,1.9026466457815707,350.8999938964844,2.3000030517578125,357.0,-1.8681040905252095,346.8500061035156,0.020359449243852135
3940,2015-07-17,358.6499938964844,362.0,354.1499938964844,358.1000061035156,2787.0,0.007160875454260696,1.1655189251077587,0.09565005095108696,64.27220677647865,48.678323590764435,-20.569498969983442,-18.8780578112395,-12.703798090551686,-27.55653897442346,15.227949961709832,7.850006103515625,-3.1779981400940187,18.264993286132835,-1.78258381319921,38.31257038546488,8.241204736466841,28.28878183579883,-29.558393530273406,90.69442749023438,40.61019270923735,10.02378854966602,7,-15.375,-15.375,-13.399993896484375,-25.599990844726562,-33.699981689453125,4,0.024397044887516373,-1.6956521739130435,356.1000061035156,1.9026466457815707,350.8999938964844,2.3000030517578125,357.0,0.024397044887516373
3941,2015-07-20,359.29998779296875,362.6499938964844,350.0,354.1000061035156,3041.0,0.0018123348879017787,1.1260504848194204,9.454722006436578,70.31992554460052,52.264098231181066,-19.088157695763186,-19.396258889530486,-13.284173084422719,-27.81189236803334,16.057166523006316,12.649993896484375,-1.8607401196197202,18.199987792968727,-3.4931080725149286,39.89308365845238,7.353439860226899,29.046535725710555,-27.57571545605464,82.2280900859187,26.46553657831823,10.846547932741842,7,-15.699996948242188,-15.699996948242188,-9.524986267089844,-26.249984741210938,-11.04998779296875,0,0.004035658937641795,1.1655189251077587,358.6499938964844,-1.6956521739130435,356.1000061035156,1.9026466457815707,350.8999938964844,0.004035658937641795
3942,2015-07-21,364.0,369.2999877929688,356.95001220703125,357.0,2696.0,0.013081025234377153,-2.478878324708164,1.346158586326903,67.0943271418378,56.146155939391654,-19.86517370985206,-23.642697508015374,-17.755354704353977,-32.20328590272834,16.928740431261673,12.349975585937557,-0.546087179445351,21.842500305175804,-2.1499801204849973,45.834980730836605,9.846260092345403,33.838740518006205,-29.183155507128845,75.11741394181291,21.633727569963817,11.996240212830395,7,-16.350006103515625,-17.07501220703125,-10.875,-26.625,-14.350006103515625,1,-0.002060439560439553,1.1260504848194204,359.29998779296875,1.1655189251077587,358.6499938964844,-1.6956521739130435,356.1000061035156,-0.002060439560439553
3943,2015-07-22,356.95001220703125,364.1000061035156,355.04998779296875,364.1000061035156,2634.0,-0.019368098332331773,1.5314758142651659,-1.0214276994977678,66.39283659811342,59.12391921448058,-8.960381850445515,-16.435109286718273,-10.534396857969796,-24.802705871184116,17.401332319442478,9.050018310546875,1.193321485441345,14.157511901855457,-10.723938212545875,39.03896201625679,1.7167868446547914,26.598236959056123,-17.995190518148377,36.01044871936766,-17.665522693134307,12.440725057200675,7,-9.300018310546875,-10.0250244140625,-6.5875091552734375,-19.57501220703125,3.54998779296875,2,0.011346092322360724,-2.478878324708164,364.0,1.1260504848194204,359.29998779296875,1.1655189251077587,358.6499938964844,0.011346092322360724
3944,2015-07-23,358.79998779296875,358.95001220703125,353.0,354.04998779296875,2059.0,0.005182730137755387,1.3564176939811459,-0.6643362314386809,67.29650582539861,62.47340914726999,-7.035294043639226,-17.940844392008046,-12.180321000143522,-26.298949618130337,17.793129536883086,5.95001220703125,3.9491067387629073,15.204988098144554,-10.685546254319377,41.095522450608485,2.259720921912617,28.15025527437649,-16.203746171595583,45.59582051225276,-8.683772681605447,12.945267176231955,7,-11.149993896484375,-11.875,-10.23748779296875,-21.42498779296875,7.550018310546875,3,-0.014771426904359064,1.5314758142651659,356.95001220703125,-2.478878324708164,364.0,1.1260504848194204,359.29998779296875,-0.014771426904359064
3945,2015-07-24,361.7999877929688,364.5499877929688,355.6499938964844,355.6499938964844,3179.0,0.008361204297841596,-1.8943098306396973,1.2947355571546173,70.73170838498046,64.43505195927636,-5.932637572080296,-20.262788402339652,-15.09678029850221,-28.9114077586525,18.38161785152496,8.899993896484432,7.346183796068658,17.114988708496128,-9.947335066452297,44.17731248344455,3.583826821021944,30.64615059597031,-15.999296631004142,61.13987179446647,4.1897237888913,13.531161887474209,7,-5.250000000000057,-14.875000000000057,-14.237487792968807,-24.424987792968807,4.550018310546818,4,-0.05223879086281091,1.3564176939811459,358.79998779296875,1.5314758142651659,356.95001220703125,-2.478878324708164,364.0,-0.05223879086281091
3946,2015-07-27,338.6499938964844,358.0,336.6499938964844,357.29998779296875,5644.0,-0.0639856127074594,1.129674474390372,-3.0325223423628787,57.59346010966365,64.31831777183787,17.804159120971235,3.263222819409066,7.901709697346632,-5.389590507912317,17.394876722613827,25.149993896484432,9.653161035114465,-6.167504882812523,-33.07629997647285,20.741290210847808,-19.62190242964266,7.286892664017614,30.649993896484432,6.125575417688971,-54.97899027365961,13.454397546830165,7,14.324996948242188,8.274993896484375,8.912506103515625,-1.274993896484375,14.350006103515625,0,-0.04045469344860175,-1.8943098306396973,361.7999877929688,1.3564176939811459,358.79998779296875,1.5314758142651659,356.95001220703125,-0.04045469344860175
3947,2015-07-28,348.75,351.1000061035156,338.6499938964844,338.6499938964844,7328.0,0.029824320937690274,-1.4653474620570044,-0.5415554642846039,61.78947425905704,65.0503686051604,7.164215630253921,-5.6040637211292506,-2.4563909919787648,-15.101572024109544,16.072458617596133,12.45001220703125,12.44021402720756,2.967501831054676,-22.988233361065568,28.92323702317492,-10.010365765005417,15.94536942711477,19.89698791503912,43.369206991261386,-23.345350300315523,12.977867596060108,7,4.2249908447265625,-1.82501220703125,-1.1875,-11.375,9.04998779296875,1,-0.0014336917562723928,1.129674474390372,338.6499938964844,-1.8943098306396973,361.7999877929688,1.3564176939811459,358.79998779296875,-0.0014336917562723928
3948,2015-07-29,346.3999938964844,351.95001220703125,343.29998779296875,346.20001220703125,2936.0,-0.00673836875560041,-1.8833268059956563,0.01980015530718492,58.75133249803524,64.9157530153517,9.843966607039647,-3.010686370704434,-0.37615364982093524,-12.386839375746376,15.86494269654056,8.6500244140625,13.116581808361843,0.36499633789060226,-25.50730177460781,26.237294450389015,-12.571152718358576,13.30114539413978,21.607054138183628,34.946244204119914,-33.1290303563734,12.936149056249207,7,6.5749969482421875,0.524993896484375,1.162506103515625,-9.024993896484375,17.300018310546875,2,0.009382217255382574,-1.4653474620570044,348.75,1.129674474390372,338.6499938964844,-1.8943098306396973,361.7999877929688,0.009382217255382574
3949,2015-07-30,355.70001220703125,356.04998779296875,342.54998779296875,342.54998779296875,2532.0,0.026847628390334277,-1.0532281271756787,65.75614222493515,61.86483318312924,64.6482670605351,0.5377974314911853,-11.257579653543416,-9.780571404217199,-21.313048821435927,15.956657967140686,13.5,12.734557820171403,8.63001403808596,-17.038938772950303,34.29896684912222,-4.204462367432143,21.464490443604063,11.679894744873081,68.27965045880276,-0.6369784279011981,12.834476405518123,7,-2.7250213623046875,-8.7750244140625,-9.20001220703125,-18.32501220703125,-0.4000244140625,3,0.013494483070680907,-1.8833268059956563,346.3999938964844,-1.4653474620570044,348.75,1.129674474390372,338.6499938964844,0.013494483070680907
3950,2015-07-31,355.75,359.8500061035156,351.20001220703125,354.1000061035156,2367.0,0.00014053357113641418,-1.322151719843848,0.1254745880714783,55.16241054931298,62.96409872772538,0.0370849636678372,-10.196081901224034,-9.928470788613595,-20.93883745770495,16.123176762851756,8.649993896484375,13.106818262393915,7.6425018310546875,-17.64690247593353,32.931906138042905,-5.002200322439421,20.287203984548796,11.015308690795905,82.32756919725658,13.125652801258042,12.644702153494112,7,-2.7750091552734375,-8.82501220703125,-9.25,-18.375,2.25,4,0.029796222357036273,-1.0532281271756787,355.70001220703125,-1.8833268059956563,346.3999938964844,-1.4653474620570044,348.75,0.029796222357036273
3951,2015-08-03,373.2999877929688,375.8999938964844,354.3500061035156,362.7999877929688,4633.0,0.04933236203223834,1.7452192404433602,6.363659903453123,58.707260707564586,62.03220245725058,-17.118334757299408,-25.891697665015727,-27.455051309188264,-37.91675253336399,16.369539941332885,21.54998779296875,13.064465140076777,23.172489929199287,-3.4225896726202336,49.76756953101881,9.874950128289527,36.47002973010905,-36.64999389648443,93.02011784291123,26.56911712820569,13.297539800909757,8,-17.024993896484432,-23.074996948242244,-26.799987792968807,-35.92498779296881,-12.099975585937557,0,-0.018617685284542884,-1.322151719843848,355.75,-1.0532281271756787,355.70001220703125,-1.8833268059956563,346.3999938964844,-0.018617685284542884
3952,2015-08-04,369.1499938964844,373.95001220703125,366.70001220703125,367.0,3981.0,-0.011117048036942356,-4.272785786418972,0.20476132347470238,59.95635967935383,61.317038355166176,-13.590137790264919,-19.30550144302697,-23.060203986776287,-33.2752819189713,16.187732182040946,7.25,12.339785820343934,16.847496032714844,-8.399750342306959,42.094742407736646,4.223872845203971,29.471119220225717,-31.714999999999975,79.76012364420994,14.441512712138675,12.62362318751089,8,-12.875,-18.925003051757812,-24.649993896484375,-31.774993896484375,-6.850006103515568,1,-0.04374913765002819,1.7452192404433602,373.2999877929688,-1.322151719843848,355.75,-1.0532281271756787,355.70001220703125,-0.04374913765002819
3953,2015-08-05,360.8999938964844,369.3500061035156,356.79998779296875,366.5,4961.0,-0.022348639134241566,1.2212385795575769,-2.6046613958637916,52.5343137634026,59.67679479272218,-5.275706231829702,-8.784788422730173,-14.640048973870648,-24.706921144515718,15.625861451600192,12.550018310546875,10.883875975293279,6.869996643066429,-15.459881438325908,29.199874724458766,-4.294942397629768,18.034935683762626,-22.695699999999988,55.02249698713321,-6.420614041390216,11.164939040696181,8,-4.625,-10.675003051757812,-18.0,-23.524993896484375,7.050018310546875,2,-0.00858965407576262,-4.272785786418972,369.1499938964844,1.7452192404433602,373.2999877929688,-1.322151719843848,355.75,-0.00858965407576262
3954,2015-08-06,365.20001220703125,366.3500061035156,359.6000061035156,363.7999877929688,2860.0,0.01191470873723599,2.64863661107537,-0.25000408717117695,53.39555186834375,57.75055517976254,-9.57983079156918,-10.869798137947328,-18.800256246912227,-28.532605032664094,15.07976956040821,6.75,9.55028802109598,9.410014343261707,-10.345532965426742,29.165561651950156,-0.46775931108254554,19.28778799760596,-26.241804310546854,56.680203961357556,-1.0189085833524771,9.877773654344228,8,-8.925018310546875,-14.975021362304688,-22.45001220703125,-27.82501220703125,-1.300018310546875,3,-0.004107338307397623,1.2212385795575769,360.8999938964844,-4.272785786418972,369.1499938964844,1.7452192404433602,373.2999877929688,-0.004107338307397623
3955,2015-08-07,367.0,372.3500061035156,364.5499877929688,364.5499877929688,3648.0,0.004928772543272286,-5.367330161182083,1.7499782021100663,53.9446793714878,57.345135097743004,-11.806171118627788,-10.419897357535206,-20.48982675928187,-29.953947903820847,15.431514578024597,7.800018310546818,8.785331588413896,9.442501831054699,-7.317607732338615,26.202611394448013,1.0624470493580702,17.822556612751328,-27.302956383515607,58.70070098421015,3.934793115477383,8.38005478169665,8,-9.725006103515625,-16.775009155273438,-24.25,-29.625,-12.600006103515625,4,-0.03188014225349112,2.64863661107537,365.20001220703125,1.2212385795575769,360.8999938964844,-4.272785786418972,369.1499938964844,-0.03188014225349112
3956,2015-08-10,364.70001220703125,366.8999938964844,363.0,366.8999938964844,6680.0,-0.006266996711086548,2.5454785057359652,-0.8979472359931451,50.36765365864917,56.07604391991991,-6.059623351306357,-7.076901920578507,-18.252165813504234,-27.169083599584837,15.384014055670935,4.0,7.688195333089652,6.2500137329101335,-10.002694733187013,22.50272219900728,-1.87634050013844,14.376367965958707,-24.27890958494686,46.06421672254133,-5.87424747559843,8.12635423304856,8,-5.4750213623046875,-14.475021362304688,-21.95001220703125,-27.32501220703125,-9.4000244140625,0,-0.018371296909164392,-5.367330161182083,367.0,2.64863661107537,365.20001220703125,1.2212385795575769,360.8999938964844,-0.018371296909164392
3957,2015-08-11,365.45001220703125,375.0,363.0,363.0499877929688,3547.0,0.0020564847131792074,-8.6,-1.0909292679881555,54.78065438777043,55.63485746322381,-4.684199141198349,-7.54839995145602,-19.118314493064304,-27.35706293072684,15.454785302579321,12.0,6.008547953680818,6.577513122558571,-9.953431325703605,23.108457570820747,-1.6879591015725168,14.842985346689659,-24.319331759458862,47.52757479316809,-6.160238183477411,8.265472224131088,8,-6.2250213623046875,-15.225021362304688,-23.525009155273438,-28.07501220703125,-7.75,1,-0.011629497490869833,2.5454785057359652,364.70001220703125,-5.367330161182083,367.0,2.64863661107537,365.20001220703125,-0.011629497490869833
3958,2015-08-12,348.0,364.0,345.1000061035156,364.0,3844.0,-0.04774938192407452,1.3624992370605469,-6.666598850516408,44.83254172585228,53.74238063463749,14.546345524451283,10.195964791330596,-2.1137325591905665,-9.496680300233038,14.933650817244887,20.350006103515625,6.6540808349925555,-10.727499389648415,-27.600227243287804,6.145228463990975,-19.16386331646811,-2.29113546282872,-6.173933283449401,9.698978222284369,-43.15300084855754,8.436363926819682,8,12.5,2.2249908447265625,-7.162506103515625,-10.625,9.850006103515625,2,0.04109191894531272,-8.6,365.45001220703125,2.5454785057359652,364.70001220703125,-5.367330161182083,367.0,0.04109191894531272
3959,2015-08-13,363.3500061035156,363.6499938964844,350.8500061035156,354.3999938964844,4855.0,0.0441092129411369,1.680629142247247,-0.5593757629394531,50.66325127496086,53.24247404859837,0.44210083678740375,-4.8307136068618775,-17.36118875822035,-24.452265348245362,14.20991221037734,15.649993896484375,6.436870226450878,4.260006713867199,-12.686399283991364,21.20641271172576,-4.213196285062054,12.733209712796452,-20.842460843366325,61.036801757159644,8.851772012789091,8.473202998929278,8,-2.850006103515625,-12.400009155273438,-22.51251220703125,-25.975006103515625,-10.850006103515625,3,0.012659986311394533,1.3624992370605469,348.0,-8.6,365.45001220703125,2.5454785057359652,364.70001220703125,0.012659986311394533
3960,2015-08-14,367.3999938964844,369.8999938964844,361.45001220703125,365.3999938964844,3310.0,0.011146243910657772,1.4142804827008928,0.22346338236597857,64.70588235294116,53.908987564751314,-1.9909132974333374,-8.63424458762944,-21.02572614985729,-28.092252725355422,13.27344484482503,8.449981689453125,6.972929756261351,7.872494506835949,-9.473170754972386,25.218159768644284,-0.8003381240682188,16.545327137740117,-24.224599663608387,74.58191419761718,15.886155830257863,8.672832630904171,8,-7.3499908447265625,-16.449996948242188,-28.824996948242188,-30.024993896484375,-11.75,4,-0.00952640190023013,1.680629142247247,363.3500061035156,1.3624992370605469,348.0,-8.6,365.45001220703125,-0.00952640190023013
3961,2015-08-17,360.75,373.6000061035156,356.70001220703125,367.3999938964844,6887.0,-0.018100146997710675,-1.2915293372809713,-3.3249969482421875,56.362673146016434,53.509689061047155,3.0079717866215674,-1.9711093503012762,-14.0031918479134,-21.066765397906636,12.701354040984345,16.899993896484375,6.258355612155924,1.1499999999999773,-16.20378078311836,18.503780783118316,-7.5268903915592205,9.826890391559175,-16.920113773851824,52.34112739509453,-7.9507474621365475,8.676890391559173,8,-0.6999969482421875,-9.800003051757812,-23.975006103515625,-23.375,-11.649993896484375,0,-0.017602234521179816,1.4142804827008928,367.3999938964844,1.680629142247247,363.3500061035156,1.3624992370605469,348.0,-0.017602234521179816
3962,2015-08-18,363.25,366.6000061035156,360.3500061035156,366.6000061035156,4580.0,0.006930006930006893,2.7313364852923763,0.5037607786808134,58.920068486046716,54.21921736356318,-0.4659551878218622,-4.774994879721248,-16.085860767618783,-23.049177102830413,11.510954430632621,6.25,6.5816576691768205,3.6875,-13.62944932094905,21.00444932094905,-4.970974660474496,12.345974660474496,-18.778711620445108,63.68418911047149,0.17856812606562755,8.658474660474514,8,-3.1999969482421875,-6.975006103515625,-23.025009155273438,-25.875,-21.649993896484375,1,-0.021885787218255293,-1.2915293372809713,360.75,1.4142804827008928,367.3999938964844,1.680629142247247,363.3500061035156,-0.021885787218255293
3963,2015-08-19,361.0,361.70001220703125,354.70001220703125,361.6499938964844,6986.0,-0.00619408121128695,17.66590714896041,0.19402767529356035,53.03203090028289,54.17882614488974,2.011224224259365,-2.3252391423500285,-13.577917077152051,-20.196009871909496,10.53957238042191,8.54998779296875,5.04677862841578,1.2350006103515625,-16.04800399685803,18.518005217561154,-7.406501693253233,9.876502913956358,-15.900137510106504,44.615357786744504,-17.530989057589963,8.641502303604804,8,-0.9499969482421875,-4.725006103515625,-20.225006103515625,-23.625,-19.95001220703125,2,-0.009141240423736097,2.7313364852923763,363.25,-1.2915293372809713,360.75,1.4142804827008928,367.3999938964844,-0.009141240423736097
3964,2015-08-20,353.5,358.0,351.04998779296875,358.0,6496.0,-0.020775623268698085,2.088894314236111,6.923141931546082,48.81391640530186,53.60874137086909,8.579242526948747,5.014433059027169,-6.038816966503134,-12.198191684319909,9.895792756702118,9.95001220703125,3.38956513688629,-6.0,-23.506390746727334,11.506390746727334,-14.753195373363667,2.753195373363667,-7.784134881974694,10.864790322078605,-46.715832495732,8.753195373363656,8,6.5500030517578125,2.774993896484375,-12.725006103515625,-16.125,-4.54998779296875,3,0.012305533531868917,17.66590714896041,361.0,2.7313364852923763,363.25,-1.2915293372809713,360.75,0.012305533531868917
3965,2015-08-21,342.8999938964844,352.29998779296875,338.29998779296875,351.0,10344.0,-0.029985872994386487,1.6168269079936226,1.8000013563368056,32.70762456918652,51.64651591648435,17.21108204986575,14.889280509924674,4.568188195753237,-1.1282112902429162,9.043575352676275,15.20001220703125,2.83129458053628,-15.655006408691406,-34.61846115704367,3.308448339660856,-25.13673378286751,-6.1732790345153035,33.0,13.03117200407016,-38.41148340900169,9.481727374176122,8,13.75,13.375,-1.5749969482421875,-5.524993896484375,7.100006103515625,4,0.027996518735470488,2.088894314236111,353.5,17.66590714896041,361.0,2.7313364852923763,363.25,0.027996518735470488
3966,2015-08-24,324.95001220703125,335.5,310.0,335.1499938964844,11800.0,-0.05234757074644891,3.6789017025458395,1.2592560498227345,28.269424952100593,48.70082375696547,32.32933369787651,33.4766332227303,22.447297064615782,17.20331489275975,10.3997454941614,32.899993896484375,1.2910362809079174,-32.91998901367185,-55.54676121409915,-10.293216813244555,-44.23337511388547,-21.606602913458232,50.19798156738284,26.413446280711007,-20.56127649261382,11.313386100213641,8,16.849990844726562,17.999984741210938,18.324981689453125,12.42498779296875,25.0,0,0.09447601334414979,1.6168269079936226,342.8999938964844,2.088894314236111,353.5,17.66590714896041,361.0,0.09447601334414979
3967,2015-08-25,348.25,350.3500061035156,330.3500061035156,330.3500061035156,7985.0,0.0717032987157542,-1.2346376334718274,-1.7549045127201683,44.582442311306565,48.673034933127056,7.077186132754832,10.685096511291476,-0.7332601993422259,-5.646820605983294,11.396298570871572,25.399993896484375,-0.051828947493106625,-9.595001220703125,-32.26526413199332,13.07526169058707,-20.930132676348194,1.7401302349419439,24.29207402343752,73.98450864349692,26.86997670212898,11.335131455645088,8,-6.4499969482421875,-5.3000030517578125,-4.6500091552734375,-1.8249969482421875,9.20001220703125,1,0.0024407928313441296,3.6789017025458395,324.95001220703125,1.6168269079936226,342.8999938964844,2.088894314236111,353.5,0.0024407928313441296
3968,2015-08-26,349.6499938964844,358.3500061035156,344.3999938964844,345.0,7539.0,0.004020082976265327,-3.7692299666654496,0.25977628391245716,43.17082748647348,47.8405434010729,6.6334339667186555,10.0566797366223,-1.8693654211114108,-6.740732185259674,12.327104350972578,13.95001220703125,-0.8765939599682042,-8.357507324218773,-30.726944766788392,14.011930118350847,-19.542226045503583,2.827211397066037,20.390397166015646,82.00618178122907,34.61032138398741,11.184718721284806,8,-7.8499908447265625,-6.6999969482421875,-2.3625030517578125,-2.725006103515625,11.149993896484432,2,-0.023022988512769738,-1.2346376334718274,348.25,3.6789017025458395,324.95001220703125,1.6168269079936226,342.8999938964844,-0.023022988512769738
3969,2015-08-27,360.5,361.95001220703125,350.0,350.0,4323.0,0.03103104902878351,-1.2761928013392858,2.2580674800322895,47.35557284913087,45.912731233982875,-5.211393986509222,-0.4377278869659449,-12.515779058460112,-17.2471969800348,13.020754813575971,12.300018310546875,-2.083740938768358,2.252499389648449,-20.115695959466848,24.620694738763746,-8.931598284909171,13.436597064206069,7.138775420000002,97.20883182615499,49.126164007823554,11.18409767455764,8,-18.699996948242188,-17.550003051757812,-13.212509155273438,-13.57501220703125,-1.899993896484375,3,-0.053952877134622046,-3.7692299666654496,349.6499938964844,-1.2346376334718274,348.25,3.6789017025458395,324.95001220703125,-0.053952877134622046
3970,2015-08-28,366.3500061035156,368.6000061035156,360.45001220703125,360.5,12879.0,0.016227478789224925,-1.739502177269207,0.5571434384300595,50.65242947228596,45.27825971467949,-12.545273496788923,-5.747571804026904,-17.93527585041386,-22.80158091860801,13.226165205265888,8.149993896484375,-0.6327561799500927,7.57250518798827,-15.047429450966035,30.192439826942575,-3.7374621314888827,18.882472507465422,-56.350006103515625,96.16040995622863,45.84692674069586,11.309967319477158,8,-27.050003051757812,-23.400009155273438,-19.062515258789062,-19.425018310546875,-6.350006103515625,4,-0.04749554689939828,-1.2761928013392858,360.5,-3.7692299666654496,349.6499938964844,-1.2346376334718274,348.25,-0.04749554689939828
3971,2015-08-31,366.3500061035156,370.0,362.70001220703125,366.25,4910.0,0.0,-1.027779543845818,0.017095042594147934,50.357992851068126,44.32691797745965,-13.03851404457805,-6.635130218609447,-17.616782573568344,-22.559641209391657,12.121586445739688,7.29998779296875,-1.0487576253546536,7.920004272460915,-13.962057364402881,29.80206590932471,-3.021026545970983,18.861035090892813,-55.178005981445324,90.79446542661887,38.470913139791875,10.941030818431884,8,-26.350006103515625,-23.400009155273438,-14.612518310546875,-19.425018310546875,-6.350006103515625,0,-0.04462946862595596,-1.739502177269207,366.3500061035156,-1.2761928013392858,360.5,-3.7692299666654496,349.6499938964844,-0.04462946862595596
3972,2015-09-01,353.0,364.95001220703125,351.5,364.95001220703125,7695.0,-0.036440578357035625,1.2510457686591177,-119.49282880683552,52.055921465406215,44.21846137358446,-1.447605117271678,5.737064930248266,-4.0275334554842175,-9.14346165321001,11.189292143386513,14.850006103515625,-3.8955442099157267,-4.62250213623048,-26.025613208109746,16.780608935648786,-15.324057672170113,6.079053399709153,-39.4748798828125,33.593765832479995,-23.12507377579241,10.701555535939638,9,-13.0,-10.050003051757812,-3.0500106811523438,-6.07501220703125,8.100006103515625,1,-0.008640192048070094,-1.027779543845818,366.3500061035156,-1.739502177269207,366.3500061035156,-1.2761928013392858,360.5,-0.008640192048070094
3973,2015-09-02,357.79998779296875,357.79998779296875,352.1000061035156,352.1000061035156,6899.0,0.013597699130223129,1.0,-0.47698542819055206,47.501116413406855,44.07259470781835,-7.542416201708193,0.7303710494538791,-8.572702176438042,-13.859071041912557,11.26741402084143,5.699981689453125,-5.240441877544299,0.33248596191407387,-21.01551566483721,21.680487588665358,-10.341514851461568,11.006486775289716,-42.01587248046877,38.99993896484375,-16.463320639980267,10.674000813375635,9,-17.79998779296875,-14.849990844726562,-7.849998474121094,-10.875,2.70001220703125,2,-0.0009781319113403297,1.2510457686591177,353.0,-1.027779543845818,366.3500061035156,-1.739502177269207,366.3500061035156,-0.0009781319113403297
3974,2015-09-03,363.70001220703125,367.75,356.3500061035156,356.3500061035156,4775.0,0.016489727823792988,-2.1020365795428595,1.2894788972946347,48.36138977436724,45.811901952838426,-13.23523767604189,-5.57355030493261,-14.09573802040751,-19.629173522129463,11.099943266211639,11.399993896484375,-7.035688954363991,6.3075103759765625,-14.93639422492015,27.551414976873275,-4.314441924471794,16.92946267642492,-45.74726150703128,65.94601192989865,12.368201031288756,10.621952300448353,9,-23.70001220703125,-20.750015258789062,-13.750022888183594,-16.7750244140625,-13.70001220703125,3,-0.00797367147849215,1.0,357.79998779296875,1.2510457686591177,353.0,-1.027779543845818,366.3500061035156,-0.00797367147849215
3975,2015-09-04,355.29998779296875,363.8999938964844,351.0,363.8999938964844,5100.0,-0.023096024559055794,1.9999964514469226,-1.170067885984762,47.62319622918337,47.9623209836254,-3.231080913616779,2.00794416866745,-5.31990708316772,-11.074103581492977,10.55783240696004,12.899993896484375,-8.260893127871782,-1.5075134277343523,-22.27652689764375,19.261500042175044,-11.89202016268905,8.876993307220346,-35.265347120968784,22.631514699835524,-29.817906719985526,10.384506734954687,9,-5.1249847412109375,-12.349990844726562,-5.349998474121094,-8.375,-9.649993896484375,4,0.009287977551155402,-2.1020365795428595,363.70001220703125,1.0,357.79998779296875,1.2510457686591177,353.0,0.009287977551155402
3976,2015-09-07,358.0,359.8999938964844,340.70001220703125,352.95001220703125,11840.0,0.007599246551633909,3.338990882632864,-0.587207466155675,47.714410828914026,48.31031748558179,-0.8380631693924556,-1.2856695394828535,-7.4760383884726025,-13.467671330784697,10.360697625004773,19.199981689453125,-8.446737083691858,1.5274993896484261,-18.91913172098822,21.97413050028507,-8.695816165669896,11.750814944966748,-35.96674495488003,63.95562144196468,12.393308215870434,10.223315555318333,9,-2.649993896484375,-15.050003051757812,-8.050010681152344,-11.07501220703125,-12.79998779296875,0,0.005586592178770999,1.9999964514469226,355.29998779296875,-2.1020365795428595,363.70001220703125,1.0,357.79998779296875,0.005586592178770999
3977,2015-09-08,361.20001220703125,368.5,356.1000061035156,356.1000061035156,2918.0,0.008938581583886274,-3.8627368849369006,1.0099046398917078,50.08636102016162,49.078710100436034,-2.243906099905928,-5.080907166706879,-9.872613636679205,-16.258886174405973,9.322037629182672,12.399993896484375,-5.9290723012748,4.94001159667971,-15.199804763518387,25.079827956877807,-5.129896583419338,15.009919776778759,-37.24808736371608,73.74103957407102,20.420102871104362,10.069908180099038,9,-5.850006103515625,-18.70001220703125,-7.950019836425781,-10.975021362304688,-14.20001220703125,1,-0.003322292819700756,3.338990882632864,358.0,1.9999964514469226,355.29998779296875,-2.1020365795428595,363.70001220703125,-0.003322292819700756
3978,2015-09-09,362.2999877929688,368.70001220703125,360.5499877929688,367.0,2202.0,0.003045336513740393,1.0123426091280914,-0.921569918081333,54.02193136614951,49.81941660232699,-1.5206917947633087,-5.327792339035852,-10.52343638606419,-16.87085935639442,9.929247077110176,8.150024414062443,-0.877125416196975,5.324987792968784,-14.5942560993401,25.24423168527767,-4.6346341531856865,15.284609739123255,-36.506139943386245,77.14276994977699,17.689207291353334,9.959621946154444,9,-6.949981689453182,-19.799987792968807,-9.049995422363338,-12.074996948242244,-9.899993896484432,2,-0.0033121218048146606,-3.8627368849369006,361.20001220703125,3.338990882632864,358.0,1.9999964514469226,355.29998779296875,-0.0033121218048146606
3979,2015-09-10,367.95001220703125,369.6000061035156,359.0,361.0,4382.0,0.015594878841925564,1.0682938738567074,-1.478722160898661,61.99138729727148,51.07930080510316,-6.7082401491396695,-11.189202261920514,-15.444682631997921,-22.076504522044218,10.602844874334002,10.600006103515625,0.9113221040871053,10.745011901855491,-9.586138707431132,31.076162511142115,0.5794365972121795,20.910587206498803,-40.387918271432,94.29067735310113,27.76848044184284,10.165575304643319,9,-12.600006103515625,-25.45001220703125,-14.700019836425781,-17.725021362304688,-17.0,3,-0.02024734871550815,1.0123426091280914,362.2999877929688,-3.8627368849369006,361.20001220703125,3.338990882632864,358.0,-0.02024734871550815
3980,2015-09-11,363.8999938964844,367.25,358.3999938964844,365.3500061035156,3344.0,-0.011006979687958496,2.371430896577381,-0.20863448348540867,71.50742548813759,53.42923776477755,-3.399832650237329,-7.815546703571272,-10.69792189284101,-17.605137983266786,10.825602440197232,9.550018310546875,2.8396917832383224,6.869993591308571,-13.149533975933593,26.889521158550735,-3.1397701923124828,16.879757374929625,-34.64038371830907,80.27677020470013,8.322479374581022,10.00976378362107,9,-8.749984741210938,-21.399993896484375,-10.650001525878906,-13.675003051757812,-9.79998779296875,4,-0.03819729082061596,1.0682938738567074,367.95001220703125,1.0123426091280914,362.2999877929688,-3.8627368849369006,361.20001220703125,-0.03819729082061596
3981,2015-09-14,354.3999938964844,363.8999938964844,353.0,360.0,3416.0,-0.026106073534869045,-1.5952385277437684,3.8620406616997096,54.00650590251007,53.6459693689002,4.72352378043098,1.2483377060084422,-0.5295051436195308,-7.709207133022005,11.597749753785084,10.899993896484375,3.248944365863963,-2.3125061035156023,-22.284984305062324,17.65997209803112,-12.298745204288934,7.67373299725773,-23.510768125436073,8.433695070677581,-60.65042508283769,9.986239100773357,9,0.7500152587890625,-11.899993896484375,-0.6500015258789062,-4.1750030517578125,0.300018310546875,0,-0.024689616678028936,2.371430896577381,363.8999938964844,1.0682938738567074,367.95001220703125,1.0123426091280914,362.2999877929688,-0.024689616678028936
3982,2015-09-15,355.29998779296875,355.8999938964844,350.0,355.0,2424.0,0.002539486207630226,6.866658528645833,-0.053569190358635645,53.70490958202775,54.33527972096918,4.6758037479418135,-0.2928012498043131,-0.5031180498077674,-8.373268577102863,12.477276938584014,5.899993896484375,2.7025159865680735,-1.0150115966796989,-20.75474233637209,18.724719143012692,-10.884876966525894,8.854853773166496,-22.846331052762366,27.04074562516641,-38.739573940465306,9.869865369846194,9,-0.1499786376953125,-12.79998779296875,-0.5749969482421875,-5.0749969482421875,-3.29998779296875,1,-0.0284266139401691,-1.5952385277437684,354.3999938964844,2.371430896577381,363.8999938964844,1.0682938738567074,367.95001220703125,-0.0284266139401691
3983,2015-09-16,357.70001220703125,357.70001220703125,354.29998779296875,355.3500061035156,3119.0,0.006754923998086415,1.8936302837478085,7.833672431332655,47.935115593016796,54.28791592304135,2.5257120210906123,-3.112297682668668,-1.9523399492648537,-10.594458262600938,13.266822392085247,3.4000244140625,2.186653251178541,1.5500122070312727,-18.07969213571647,21.179716549779016,-8.264839964342627,11.364864378405173,-23.744501736433108,39.28576433274738,-21.58882066974857,9.814852171373873,9,-2.5500030517578125,-15.900009155273438,-2.9750213623046875,-7.4750213623046875,-7.45001220703125,2,-0.029913368302705745,6.866658528645833,355.29998779296875,-1.5952385277437684,354.3999938964844,2.371430896577381,363.8999938964844,-0.029913368302705745
3984,2015-09-17,357.8500061035156,358.0,355.54998779296875,357.0,1929.0,0.00041932874298455936,3.260913409229626,0.3617037854684761,43.156210440238716,53.79158416871417,1.6300443508328044,-3.0774742617822426,-1.2478531160525677,-10.379307447537144,13.785793177234835,2.45001220703125,2.409753640393035,1.4825057983398438,-18.1199458897284,21.084957486408086,-8.318720045694306,11.283731642373994,-22.45271605174139,45.50728175951087,-10.453455509666789,9.801225844034123,9,-2.6999969482421875,-16.050003051757812,-2.4875106811523438,-7.6250152587890625,-0.649993896484375,3,-0.015229878759467463,1.8936302837478085,357.70001220703125,6.866658528645833,355.29998779296875,-1.5952385277437684,354.3999938964844,-0.015229878759467463
3985,2015-09-18,352.5,356.0,346.79998779296875,355.70001220703125,7917.0,-0.014950415012618512,3.842127242647649,-3.7646932107851936,39.73314692528521,52.90477706831096,7.309808001377974,3.1922864648560108,4.858891347372946,-4.57579780750234,13.590796691727236,11.050018310546875,2.8283569318087984,-4.347500610351574,-23.008985612199922,14.313984391496774,-13.67824311127572,4.983241890572572,-15.71860155029674,33.333392821768484,-17.468416760607568,9.330742500924169,9,5.6999969482421875,-10.699996948242188,3.2249984741210938,-2.2750091552734375,2.399993896484375,4,-0.004397128490691515,3.260913409229626,357.8500061035156,1.8936302837478085,357.70001220703125,6.866658528645833,355.29998779296875,-0.004397128490691515
3986,2015-09-21,355.6499938964844,356.45001220703125,349.6499938964844,353.45001220703125,5435.0,0.00893615289782801,2.578939760197239,-0.6874916553815636,52.31440144863646,53.15233711591928,4.236972655136583,2.5931360419777434,2.0278245265347437,-7.147975557313657,11.86580807204585,6.800018310546875,2.7518186230535093,-2.7325057983398438,-13.887416624902357,8.42240502822267,-8.3099612116211,2.844949614941413,-17.539851384769236,79.01782551593725,24.963656923569978,5.577455413281244,9,2.5500030517578125,-13.849990844726562,-0.149993896484375,-5.4250030517578125,-2.649993896484375,0,-0.004358183100151791,3.842127242647649,352.5,3.260913409229626,357.8500061035156,1.8936302837478085,357.70001220703125,-0.004358183100151791
3987,2015-09-22,349.1000061035156,356.6000061035156,346.6499938964844,356.6000061035156,3434.0,-0.01841694898179924,1.6533365885416667,-3.40911928310838,42.62714560224278,51.88624980881854,9.934826921532022,9.707792835788837,8.499988847755503,-0.27433713057325804,11.356362043854029,9.95001220703125,3.2452449523161135,-9.324993896484386,-20.32272744810348,1.6727396551347056,-14.823860672293904,-3.826127120674869,-9.71426929226908,21.585999026664553,-32.952538807887535,5.498866775809532,9,9.024993896484375,-9.100006103515625,6.399993896484375,1.1249847412109375,5.600006103515625,1,0.016041266128924425,2.578939760197239,355.6499938964844,3.842127242647649,352.5,3.260913409229626,357.8500061035156,0.016041266128924425
3988,2015-09-23,341.6000061035156,349.3500061035156,340.0,348.0,6818.0,-0.02148381515002351,1.0549450180925521,0.85333251953125,31.765691733522416,48.52783919062419,15.857309771305381,17.46945388140341,16.030061684807038,7.643909735852333,11.554171862014378,9.350006103515625,3.3385131926578424,-16.42249450683596,-29.21519598582978,-3.6297930278421404,-22.81884524633284,-10.026143767339079,28.399993896484375,8.888922797309027,-42.38051532611852,6.396350739496904,9,12.024993896484375,-1.600006103515625,16.56249237060547,8.624984741210938,22.399993896484375,2,0.030444946459786904,1.6533365885416667,349.1000061035156,2.578939760197239,355.6499938964844,3.842127242647649,352.5,0.030444946459786904
3989,2015-09-24,341.04998779296875,342.6000061035156,338.0,342.6000061035156,5292.0,-0.0016101238311460042,4.935421629816306,0.24219059199389648,36.4929066238399,44.63733709459112,13.62287115122541,17.37862476146472,16.436744025092025,8.700243863424134,12.060747036874412,4.600006103515625,2.7829021032351875,-16.00001220703126,-30.799484404152054,-1.200540009910469,-23.399748305591686,-8.600276108470837,28.350012207031227,16.397778452299892,-36.90401015962587,7.399736098560405,9,9.900009155273438,-1.04998779296875,17.112510681152344,9.175003051757812,20.000000000000057,3,0.02697555354441472,1.0549450180925521,341.6000061035156,1.6533365885416667,349.1000061035156,2.578939760197239,355.6499938964844,0.02697555354441472
3990,2015-09-25,348.95001220703125,348.95001220703125,341.04998779296875,347.3500061035156,4674.0,0.023163831393707923,8.874992847469912,-1.032249808036857,42.19156483621113,43.32456586500235,3.7762944107560656,8.546375789602564,8.400021032201721,0.8833892291669372,12.821207205713991,7.9000244140625,1.7097750514080872,-7.229988098144531,-21.771018913551018,7.311042717261955,-14.500503505847746,0.040527309558683555,19.193987792968755,58.87101405284789,6.631135140450191,7.270515407703231,9,-0.95001220703125,-8.95001220703125,9.212486267089844,1.2749786376953125,6.04998779296875,4,0.023642354811282518,4.935421629816306,341.04998779296875,1.0549450180925521,341.6000061035156,1.6533365885416667,349.1000061035156,0.023642354811282518
3991,2015-09-28,350.0,351.0,346.04998779296875,347.75,4848.0,0.003008991993803889,1.3294175091911764,1.4062446356024338,39.96415554981908,41.79781541697916,2.275862155088703,6.544206921063733,7.201762729776988,-0.145935994570209,13.645718683479945,4.95001220703125,-0.9210016270925507,-5.362500000000011,-19.3229308667772,8.597930866777176,-12.342715433388605,1.6177154333885824,16.938240000000008,64.51610786155526,14.37651265553901,6.9802154333885875,9,-2.0,-10.0,6.462493896484375,0.2249908447265625,7.20001220703125,0,0.013999982561383906,8.874992847469912,348.95001220703125,4.935421629816306,341.04998779296875,1.0549450180925521,341.6000061035156,0.013999982561383906
3992,2015-09-29,349.95001220703125,350.0,346.54998779296875,348.0,6372.0,-0.00014282226562500888,2.365885610504064,0.8666720920138888,38.72149605640862,40.77407991291158,1.6619163484179467,6.697358557883035,6.948323511362162,-0.024271467640403444,13.850130895177958,3.45001220703125,-4.322436262875556,-5.259988403320335,-19.39462848784865,8.874651681207979,-12.327308445584492,1.8073316389438219,15.830698192968782,91.9231708233173,43.33215933741079,7.067320042264146,9,-1.95001220703125,0.2249908447265625,-7.57501220703125,-7.0000152587890625,16.199981689453125,1,0.00871549560388174,1.3294175091911764,350.0,8.874992847469912,348.95001220703125,4.935421629816306,341.04998779296875,0.00871549560388174
3993,2015-09-30,357.45001220703125,357.54998779296875,350.29998779296875,352.0,7336.0,0.02143163234285872,1.5663883157428513,2.7948605590159317,40.724387626909376,40.503877378097215,-6.567967450257925,-0.8750703943095459,-0.5469319022037666,-7.3986745365114075,13.797053858050546,7.5999755859375,-4.925188408412112,2.257510375976551,-11.864489879075904,16.379510631029007,-4.803489751549648,9.31851050350275,7.219469776968765,99.48861560939973,54.336982212853506,7.061000127526224,9,-9.675018310546875,-3.45001220703125,-15.07501220703125,-14.500015258789062,15.54998779296875,2,-0.007693383427295086,2.365885610504064,349.95001220703125,1.3294175091911764,350.0,8.874992847469912,348.95001220703125,-0.007693383427295086
3994,2015-10-01,360.7999877929688,363.1499938964844,350.79998779296875,350.79998779296875,4041.0,0.009371871510798213,-1.470001220703125,1.8348582755647243,47.22718565116826,41.33654834763978,-10.566681465962859,-4.694118142640889,-3.912777436594581,-10.598306374681727,14.27478604166043,12.350006103515625,-5.509769417827727,5.752487182617244,-8.057824694292492,19.56279905952698,-1.1526687558376238,12.657643121072113,2.8027149116712167,89.36649115611903,46.64794155726971,6.905155938454857,10,-10.22499084472662,-6.799987792968807,-18.424987792968807,-17.84999084472662,11.200012207031193,3,0.008869213734196135,1.5663883157428513,357.45001220703125,2.365885610504064,349.95001220703125,1.3294175091911764,350.0,0.008869213734196135
3995,2015-10-02,358.6000061035156,362.3999938964844,355.3500061035156,360.3500061035156,2895.0,-0.006097510432055642,1.4102622957661248,-0.17499999999999902,54.32100238363754,41.55950400708434,-8.281282942612734,-2.3549717790523914,-1.8512706422922065,-8.338284985327391,14.4483999277435,7.04998779296875,-5.835797903751484,3.3875045776367188,-10.514062404180493,17.28907155945393,-3.5632789132719154,10.338288068545353,4.54998779296875,73.39189374889574,25.248605304809026,6.950783490908613,10,-8.025009155273438,-4.600006103515625,-16.225006103515625,-15.650009155273438,12.449981689453182,4,0.006832073752798484,-1.470001220703125,360.7999877929688,1.5663883157428513,357.45001220703125,2.365885610504064,349.95001220703125,0.006832073752798484
3996,2015-10-05,360.0,367.6000061035156,358.3500061035156,359.0,7202.0,0.003904054301884896,-7.043520951092004,-0.5714285714285714,54.7861655234482,42.91050622055161,-10.056931390318312,-3.791858754890086,-2.6300187582197623,-9.653521602086073,14.050740922965277,9.25,-5.817513487474969,4.687498474121071,-9.326813199523599,18.70181014776574,-2.319657362701264,11.694654310943406,-22.0,63.89548934640248,12.54243124645776,7.007155836822327,10,-7.1999969482421875,-6.0,-18.875,-17.050003051757812,14.350006103515625,0,-0.01388888888888884,1.4102622957661248,358.6000061035156,-1.470001220703125,360.7999877929688,1.5663883157428513,357.45001220703125,-0.01388888888888884
3997,2015-10-06,360.0,364.0,357.1000061035156,358.75,7538.0,0.0,-2.032972487155754,1.25,52.462516271702135,45.210153391460466,-9.329236361859273,-4.09639448608857,-2.3215674353189684,-9.677278915920624,14.200280192096383,6.899993896484375,-5.058096975379215,4.747499084472679,-9.170624533526848,18.665622702472206,-2.2115627245270844,11.706560893472442,-21.407999877929683,56.06937537816179,3.0581148831541967,6.959061808999772,10,-7.1999969482421875,-6.1999969482421875,-18.525001525878906,-17.050003051757812,19.149993896484375,1,-0.0077777438693575895,-7.043520951092004,360.0,1.4102622957661248,358.6000061035156,-1.470001220703125,360.7999877929688,-0.0077777438693575895
3998,2015-10-07,361.1000061035156,366.5,357.6000061035156,363.8999938964844,6351.0,0.003055572509765625,1.2249984741210938,-2.239990234375,53.4102859367975,47.08986220401131,-8.23866104061591,-5.576836973407126,-3.0182211394676415,-10.784508491170186,14.453334607799235,8.899993896484375,-5.520508200640791,5.907504272460926,-7.8925455504941056,19.707554095415958,-0.9925206390165613,12.807529183938414,-21.927845861816422,61.30956597875035,7.0455187916199336,6.900024911477509,10,-6.7750091552734375,-7.3000030517578125,-19.62500762939453,-18.150009155273438,13.25,2,0.013985011652204449,-2.032972487155754,360.0,-7.043520951092004,360.0,1.4102622957661248,358.6000061035156,0.013985011652204449
3999,2015-10-08,360.5,362.25,359.0,362.25,2107.0,-0.0016616064618498738,2.7142857142857144,0.6250027247956403,59.32401728334989,48.993468031471174,-5.128883655159882,-5.864247503003298,-2.3133317637403366,-10.164152064801272,14.623868817271745,3.25,-4.783217260244726,5.679998779296852,-7.029192784931126,18.38919034352483,-0.6745970028171087,12.034594561410813,-20.759282841064476,42.04076650191326,-14.256567490533016,6.354595782113986,10,-3.6750030517578125,-6.6999969482421875,-19.025001525878906,-17.550003051757812,14.95001220703125,3,0.03467406380027738,1.2249984741210938,361.1000061035156,-2.032972487155754,360.0,-7.043520951092004,360.0,0.03467406380027738
4000,2015-10-09,350.0,364.0,349.0,364.0,10333.0,-0.029126213592232997,1.1428571428571428,8.0,44.37811211162943,49.4839076494501,6.186272904993189,3.732366804052049,8.17009155443725,0.29933965796305984,14.84859359744034,15.0,-2.798649660034357,-4.125001525878929,-16.25033400562978,8.000330953871924,-10.187667765754327,1.937664713996469,-9.702097062172868,5.376342321796271,-46.062230193932436,6.062666239875426,10,7.0749969482421875,3.8000030517578125,-8.525001525878906,-7.0500030517578125,35.20001220703125,4,0.06285714285714294,2.7142857142857144,360.5,1.2249984741210938,361.1000061035156,-2.032972487155754,360.0,0.06285714285714294
4001,2015-10-12,345.6499938964844,354.70001220703125,344.6000061035156,351.1499938964844,9954.0,-0.012428588867187451,-1.657904881221992,0.39285714285714285,46.40997597970661,50.33818319648321,11.012412618451606,7.792773431648186,11.8868566281227,4.547253899915233,14.872131535904847,10.100006103515625,-1.2208203862880964,-8.037507629394554,-20.738809057124683,4.6637937983355755,-14.388158343259647,-1.6868569155294608,-4.8060488953434515,4.794466144291051,-48.337447375434635,6.350650713865071,10,10.45001220703125,8.150009155273438,0.912506103515625,-2.6999969482421875,46.100006103515625,0,0.07348472253724747,1.1428571428571428,350.0,2.7142857142857144,360.5,1.2249984741210938,361.1000061035156,0.07348472253724747
4002,2015-10-13,345.20001220703125,348.0,338.95001220703125,346.95001220703125,8108.0,-0.0013018420292172372,3.7013221725482737,0.3181818181818182,54.39025461355412,51.856612861665965,11.977288963130832,7.849754722164846,11.81909957873222,5.024816438778089,14.868898554157429,9.04998779296875,-0.4757733546895224,-7.982490539550781,-21.206244389386427,5.2412633102848645,-14.594367464468633,-1.37061361463293,22.399993896484375,22.686035460223007,-34.55344782146538,6.611876924917833,10,8.074996948242188,8.599990844726562,3.9499893188476562,-2.2500152587890625,44.75,1,0.08444378002803155,-1.657904881221992,345.6499938964844,1.1428571428571428,350.0,2.7142857142857144,360.5,0.08444378002803155
4003,2015-10-14,347.0,351.8500061035156,345.45001220703125,346.0,17374.0,0.005214332935449706,-5.095303144800326,-0.5714285714285714,57.041444736739436,52.947086093396095,9.542584438768245,5.488442703788337,9.777577260171597,3.2711399170160576,14.875580150560207,6.649993896484375,0.41837416701082475,-5.647502136230457,-18.96715400744904,7.672149734988125,-12.307328071839777,1.012323799378862,20.02700622558592,32.13569547218818,-29.01956678069252,6.6598259356093035,10,6.2750091552734375,6.8000030517578125,1.9250030517578125,-4.0500030517578125,49.04998779296881,2,0.09265127924058891,3.7013221725482737,345.20001220703125,-1.657904881221992,345.6499938964844,1.1428571428571428,350.0,0.09265127924058891
4004,2015-10-15,352.3999938964844,353.8500061035156,349.3999938964844,351.0,7072.0,0.015561942064796552,1.0697643059409665,1.399993896484375,54.33960960442217,52.94915356237216,3.1578241321897167,-0.3592038863349103,4.0551936692567665,-2.0921865301494336,14.834692973120129,6.850006103515625,1.5842671456672974,0.024992370605446013,-13.067572248942668,13.11755699015356,-6.521289939168639,6.571274680379531,14.065472448730475,53.69256783920823,-7.431424342785469,6.546282309774068,10,0.8750152587890625,1.4000091552734375,-3.4749908447265625,-9.449996948242188,42.25,3,0.06228720938479637,-5.095303144800326,347.0,3.7013221725482737,345.20001220703125,-1.657904881221992,345.6499938964844,0.06228720938479637
4005,2015-10-16,350.95001220703125,356.5,350.0,355.0,4161.0,-0.0041145905634693,-1.1848694670975022,-2.892861035422343,51.18308159120483,52.548810903234006,3.8091040120577873,1.0210526073338428,5.1012619087993585,-0.6399424069142015,14.115907187743401,6.5,2.0776477063106995,-1.3474899291992415,-14.455280110600881,11.760300252202398,-7.90138501990009,5.206405161501607,14.965145055419953,68.37611593557743,7.363900977409287,6.5538950907008315,10,1.774993896484375,1.8499908447265625,-2.0250091552734375,-8.000015258789062,41.149993896484375,4,0.06981051189007248,1.0697643059409665,352.3999938964844,-5.095303144800326,347.0,3.7013221725482737,345.20001220703125,0.06981051189007248
4006,2015-10-19,354.1000061035156,355.20001220703125,352.20001220703125,353.29998779296875,2995.0,0.008975619851599115,-1.000020345259046,-0.1975359807098184,54.797690961062294,52.80827475760736,-0.297055223200573,-2.3726641054777247,1.6497767713408393,-3.842782821682249,13.401652273081538,4.25,1.9134952016028706,1.880003356933571,-11.162493762543363,14.922500476410505,-4.641245202804896,8.401251916672038,11.275848257827192,86.32481159077551,28.015468180022367,6.521248559738459,10,-1.375,-1.3000030517578125,-5.275001525878906,-11.150009155273438,31.100006103515625,0,0.08782831281404735,-1.1848694670975022,350.95001220703125,1.0697643059409665,352.3999938964844,-5.095303144800326,347.0,0.08782831281404735
4007,2015-10-20,354.70001220703125,359.3500061035156,353.70001220703125,356.20001220703125,4519.0,0.0016944538073242477,-2.2285679408482144,-1.8749570856379936,46.21732260723995,52.00905660987874,-1.9309910676206528,-2.6684326856214966,0.7248570130941516,-4.523020430668339,12.29510965184425,5.649993896484375,1.4303865008333787,2.200009155273449,-10.800841320818904,15.200859631365802,-4.300416082772756,8.700434393319654,10.147325311225359,66.54679181074702,12.890894563104084,6.50042523804619,10,-3.225006103515625,-1.9000091552734375,-5.875007629394531,-11.750015258789062,39.29998779296875,1,0.10445443055508963,-1.000020345259046,354.1000061035156,-1.1848694670975022,350.95001220703125,1.0697643059409665,352.3999938964844,0.10445443055508963
4008,2015-10-21,352.0,356.1499938964844,352.0,353.54998779296875,8066.0,-0.007612100688215717,-4.354873006497342,1.0333251953125,37.67507026746081,49.603618052557735,-0.7348395489755717,0.89664125584369,3.6244342886487857,-1.9812283145005267,10.77548902198672,4.149993896484375,0.6852055083462005,-1.0200027465820085,-12.975068734300692,10.935063241136675,-6.997535740441322,4.957530247277305,12.32939101203209,26.130682550100907,-22.05762531521048,5.977532993859335,10,-0.524993896484375,0.8000030517578125,-3.1749954223632812,-9.050003051757812,44.399993896484375,2,0.10781253467906615,-2.2285679408482144,354.70001220703125,-1.000020345259046,354.1000061035156,-1.1848694670975022,350.95001220703125,0.10781253467906615
4009,2015-10-22,350.25,351.70001220703125,346.04998779296875,351.29998779296875,8273.0,-0.004971590909090939,5.108013592425192,0.6774168143335302,38.156009457427295,48.91227331320194,-0.6612422710437613,3.5534077369247825,5.062926518042332,-0.2136168541154575,9.260106652396514,5.95001220703125,-0.033603358785057935,-3.2300033569335938,-13.882868147379497,7.42286143351231,-8.556435752156574,2.0964290382893864,13.571803435932054,31.578995674770262,-12.866810992745222,5.326432395222964,10,-1.0999908447265625,2.5500030517578125,-1.774993896484375,-7.3000030517578125,43.45001220703125,3,0.13076370533324422,-4.354873006497342,352.0,-2.2285679408482144,354.70001220703125,-1.000020345259046,354.1000061035156,0.13076370533324422
4010,2015-10-23,357.20001220703125,360.6499938964844,351.20001220703125,351.3999938964844,13615.0,0.019843004159975086,-2.0483901929996406,-5.5238911817706216,46.56864138394267,48.92990280256151,-7.244347710241129,-2.895287728239623,-2.2548195128748603,-6.989662995566505,8.074596586443269,10.399993896484375,-0.8092132076626513,3.3075088500976335,-7.245228686308849,13.860246386504116,-1.968859918105636,8.583877618300903,6.124355404322785,76.3699983069022,32.96405970815121,5.276368768203253,10,-7.4000091552734375,-4.4000091552734375,-8.725006103515625,-14.250015258789062,39.449981689453125,4,0.10484317023972367,5.108013592425192,350.25,-4.354873006497342,352.0,-2.2285679408482144,354.70001220703125,0.10484317023972367
4011,2015-10-26,354.8999938964844,360.1499938964844,353.75,359.5,6300.0,-0.006439020806118578,1.1694917007619057,-0.7931019967904028,44.08352043933978,47.78471011653769,-3.904869532222392,-0.22066569086149457,-0.14246133622685875,-4.499344465589388,7.033950580391586,6.399993896484375,-1.9823746179898762,0.7624908447265852,-9.636134954945305,11.161116644398476,-4.43682205510936,5.9618037445625305,7.936886606783219,60.61645482041666,18.03523679451976,5.199312899835947,10,-1.8499908447265625,-2.0999908447265625,-4.899993896484375,-11.949996948242188,44.100006103515625,0,0.10481829486275385,-2.0483901929996406,357.20001220703125,5.108013592425192,350.25,-4.354873006497342,352.0,0.10481829486275385
4012,2015-10-27,353.0,356.6000061035156,353.0,354.5,5182.0,-0.005353603632460402,-3.8000081380208335,0.3260865238534362,40.77447923726899,45.97726950548542,-0.8740023771608776,2.02327582096234,1.4633303830945579,-2.4141749688995446,5.908872648410969,3.600006103515625,-1.6102560341747107,-1.2900024414062727,-11.51811591996534,8.938111037152794,-6.404059180685806,3.8240542978732606,9.359143137342869,47.602803435525374,7.085297594723016,5.114056739279522,10,0.3499908447265625,-0.1999969482421875,-3.0,-10.050003051757812,55.5,1,0.09121816489243972,1.1694917007619057,354.8999938964844,-2.0483901929996406,357.20001220703125,5.108013592425192,350.25,0.09121816489243972
4013,2015-10-28,354.70001220703125,356.6499938964844,353.6499938964844,356.45001220703125,5855.0,0.004815898603487856,1.7907452093683462,1.1666666666666667,43.555569118923614,44.77904278487446,-1.5275407855901904,0.11244202530463099,-0.4446601998241704,-3.9875015053311245,5.494343109827601,3.649993896484375,-0.9594453714315705,0.5475097656250227,-9.575130534923744,10.67015006617379,-4.513810384649389,5.608829915899435,7.19094831170537,59.24671779403988,18.140250251997834,5.0613201502743905,10,-1.3500213623046875,-1.9000091552734375,-5.63751220703125,-11.750015258789062,50.449981689453125,2,0.11079781911603126,-3.8000081380208335,353.0,1.1694917007619057,354.8999938964844,-2.0483901929996406,357.20001220703125,0.11079781911603126
4014,2015-10-29,364.0,365.3999938964844,356.45001220703125,357.04998779296875,5965.0,0.02621930497014069,-1.1963243939518757,-3.971435546875,65.98173961391768,46.42333812073145,-10.067757870306764,-9.418403253323902,-9.607063353324861,-13.173298896497045,5.8977035806515925,10.699981689453125,-0.40189265175263245,9.687496948242199,-0.9648505999836061,20.339844496468004,4.361323174129325,15.013670722355073,-25.04998779296875,90.14087533983086,42.67592731319059,5.326173774112892,10,-8.275009155273438,-11.199996948242188,-17.1875,-21.050003051757812,42.100006103515625,3,0.08901097224308896,1.7907452093683462,354.70001220703125,-3.8000081380208335,353.0,1.1694917007619057,354.8999938964844,0.08901097224308896
4015,2015-10-30,361.0499877929688,365.95001220703125,359.3999938964844,365.95001220703125,3093.0,-0.008104429140195601,1.673463541017912,-0.7050382457033878,68.16037277514957,47.908080544518924,-6.184795936205774,-6.614565789791698,-6.2091870487763,-10.080383359709401,6.341478929927838,6.550018310546875,-0.10905263237145846,6.614985656738327,-4.298119088177998,17.52809040165465,1.1584332842801928,12.07153802919646,-21.5709759521485,62.16200930372901,8.915378208590738,5.45655237245816,10,-5.049987792968807,-7.774978637695369,-15.574989318847713,-18.09999084472662,51.95001220703119,4,0.09043075894738561,-1.1963243939518757,364.0,1.7907452093683462,354.70001220703125,-3.8000081380208335,353.0,0.09043075894738561
4016,2015-11-02,355.0,365.3999938964844,354.75,362.5,6243.0,-0.016756648656744866,-1.6624984741210938,1.5306046187190332,60.20832061767578,49.46263587901179,0.007019780969869771,-1.0101633224168154,0.8062675359033165,-3.8565545933358862,6.582206016767469,10.649993896484375,-0.16832342794015176,0.8149978637695199,-9.785948801371205,11.415944528910245,-4.485475468800871,6.115471196339911,-14.462148144531284,15.444000886069386,-39.94706388002162,5.300473332570365,11,1.0,-1.7249908447265625,-11.0,-12.050003051757812,56.899993896484375,0,0.11732392646897005,1.673463541017912,361.0499877929688,-1.1963243939518757,364.0,1.7907452093683462,354.70001220703125,0.11732392646897005
4017,2015-11-03,357.20001220703125,358.6000061035156,353.95001220703125,356.20001220703125,6320.0,0.006197217484595008,1.4473730705600796,-0.13333333333333333,60.537197378011726,52.00287222462856,-2.0127344066822275,-3.6160982949301115,-1.133950879653412,-5.907287704688883,6.922388323315529,4.649993896484375,0.11680059070351945,3.1550094604492074,-7.193541645110884,13.503560566009298,-2.019266092330838,8.329285013229253,-15.645673937500021,28.861894518505288,-28.253408967258324,5.174275552780057,11,-1.20001220703125,-3.9250030517578125,-13.20001220703125,-14.250015258789062,47.09997558593756,1,0.11702123842241563,-1.6624984741210938,355.0,1.673463541017912,361.0499877929688,-1.1963243939518757,364.0,0.11702123842241563
4018,2015-11-04,366.1499938964844,369.5,357.6000061035156,360.0,8130.0,0.02505593892383673,-1.1735185014868634,6.149993896484375,63.23387561989735,54.78930179823634,-9.772098661622351,-12.825941997216887,-9.759915716025716,-14.592159298132117,7.421968224401304,12.29998779296875,0.22463577821702074,11.852491760253884,0.5744549586855783,23.13052856182219,6.213473359469731,17.491510161038036,-23.61982866945317,78.45653547695774,20.044579515036,5.639018400784148,11,-5.79998779296875,-11.92498779296875,-17.06249237060547,-23.199996948242188,39.350006103515625,2,0.11566299825062565,1.4473730705600796,357.20001220703125,-1.6624984741210938,355.0,1.673463541017912,361.0499877929688,0.11566299825062565
4019,2015-11-05,373.0,374.3999938964844,358.54998779296875,358.54998779296875,7289.0,0.018708196689065648,-1.1937706178273193,2.34959781265662,69.22403985428198,57.30656829494071,-14.589933369531536,-19.701573712503944,-16.549408412145226,-21.22953564679301,8.092659798125796,15.850006103515625,0.9378708518091798,18.07749786376951,4.254009168931475,31.900986558607542,11.165753516350492,24.989242211188525,-28.851644686590646,93.15405794614277,34.51527502037841,6.911744347419026,11,-9.300003051757812,-16.324996948242188,-22.112503051757812,-30.050003051757812,29.0,3,0.08619301312730387,-1.1735185014868634,366.1499938964844,1.4473730705600796,357.20001220703125,-1.6624984741210938,355.0,0.08619301312730387
4020,2015-11-06,372.0,377.20001220703125,369.6499938964844,369.6499938964844,6743.0,-0.002680965147453085,-5.425530809687682,0.16263004278793153,66.21375003800874,59.765482694792816,-12.594191255416604,-17.885900746285245,-15.687859471940271,-19.94392006493098,8.63905637196277,7.550018310546875,2.3061641337432093,15.977497863769543,0.4118007971029556,31.54319493043613,8.194649330436278,23.760346397102808,-25.43151359994465,77.63435609879032,21.56831407520326,7.7828485333332855,11,-6.899993896484375,-13.92498779296875,-19.712501525878906,-29.050003051757812,30.549987792968807,4,0.09166668307396675,-1.1937706178273193,373.0,-1.1735185014868634,366.1499938964844,1.4473730705600796,357.20001220703125,0.09166668307396675
4021,2015-11-09,371.0499877929688,376.2999877929688,368.25,368.25,5556.0,-0.00255379625546015,-4.750016348773882,1.191481072657644,64.71643673664926,62.42570019472396,-10.183265347764689,-15.74254537513832,-14.890192110482133,-18.770793732587094,8.769152073902786,8.049987792968807,3.8945726569337467,13.757485961914142,-2.379169323466101,29.894141247294385,5.6891583192240205,21.825813604604264,-21.418348812215868,73.548282090054,18.031045991454462,8.068327642690114,11,-5.624984741210994,-12.974975585937557,-18.762489318847713,-28.09999084472662,34.25,0,0.11305757603322619,-5.425530809687682,372.0,-1.1937706178273193,373.0,-1.1735185014868634,366.1499938964844,0.11305757603322619
4022,2015-11-10,374.3500061035156,376.70001220703125,368.6000061035156,371.5499877929688,4778.0,0.008893729737536438,1.1599928385708067,1.0000108991825207,69.90203405030101,65.35308518709923,-11.327506670351852,-17.65176174239059,-17.87697334277243,-21.791914101369912,8.45975881063796,8.100006103515625,4.820766051694932,15.600004577636696,-1.190370782800585,32.39037993807398,7.204816897418084,23.995192257855308,-21.961529800134826,85.45915706115814,25.141403460718315,8.395187680218635,11,-8.774993896484375,-16.274993896484375,-20.95000457763672,-31.400009155273438,40.649993896484375,1,0.10030716490114178,-4.750016348773882,371.0499877929688,-5.425530809687682,372.0,-1.1937706178273193,373.0,0.10030716490114178
4023,2015-11-11,379.1499938964844,380.6499938964844,374.3500061035156,374.3500061035156,5346.0,0.012822192372668129,-1.6250015894612362,1.7142701441946484,74.40876101299733,66.28942089810808,-13.739376149497161,-20.99613933414429,-22.456231137708073,-26.30461474148842,8.67154862496891,6.29998779296875,6.29726580496515,18.79249267578126,0.6380650875290144,36.94692026403351,9.715278881655138,27.869706469907385,-24.28036400273851,93.21267155776313,28.050972054508335,9.07721379412613,11,-11.849990844726562,-19.349990844726562,-25.849990844726562,-36.19999694824219,37.100006103515625,2,0.06633257101766143,1.1599928385708067,374.3500061035156,-4.750016348773882,371.0499877929688,-5.425530809687682,372.0,0.06633257101766143
4024,2015-11-12,374.3500061035156,381.5499877929688,373.0499877929688,379.6499938964844,3375.0,-0.012659865146349536,-1.1518920839965079,-1.1041669315768727,65.03066467317319,65.94167555344404,-8.176713391253088,-15.249232182525986,-17.676943171375683,-21.218384171521905,9.04299546387722,8.5,8.146771386371995,12.895004272460938,-5.877307439527613,31.667315984449488,3.5088484164666625,22.281160128455213,-16.386732529441133,45.86474964090166,-17.14060514914629,9.38615585599426,11,-6.600006103515625,-14.100006103515625,-20.287506103515625,-31.400009155273438,37.69998168945318,3,0.08321088123041398,-1.6250015894612362,379.1499938964844,1.1599928385708067,374.3500061035156,-4.750016348773882,371.0499877929688,0.08321088123041398
4025,2015-11-13,375.45001220703125,375.45001220703125,370.6000061035156,370.6000061035156,4096.0,0.0029384428625105485,1.0,-0.915097598894455,68.39750766764315,66.85158522566263,-7.844162318664246,-15.198904775831352,-18.514494395791473,-21.978935364017104,9.593049248419247,4.850006103515625,9.924956961745181,12.77001037597654,-6.310933668472558,31.850954420425637,3.229538353751991,22.31048239820109,-14.184598642311528,54.13547981478314,-8.79316663435236,9.540472022224552,11,-7.70001220703125,-15.20001220703125,-20.13751220703125,-32.50001525878906,32.699981689453125,4,0.07071510701757155,-1.1518920839965079,374.3500061035156,-1.6250015894612362,379.1499938964844,1.1599928385708067,374.3500061035156,0.07071510701757155
4026,2015-11-16,385.20001220703125,385.70001220703125,374.0499877929688,374.5499877929688,6027.0,0.02596883655079929,-1.0000000000000098,2.1958785590687313,75.27473001290653,68.48908885176205,-14.371054270752268,-23.715408647501874,-27.970375194280336,-31.265469870451227,10.477193845001993,11.650024414062443,10.138037565271759,20.96501007080076,-0.13408216907731685,42.064102310678834,10.415463950861692,31.514556190739825,-21.094758250356676,97.07602443546962,30.878251186751868,10.549546119939047,11,-13.550003051757812,-22.875,-29.76251220703125,-42.25001525878906,20.849975585937557,0,0.04504147205637299,1.0,375.45001220703125,-1.1518920839965079,374.3500061035156,-1.6250015894612362,379.1499938964844,0.04504147205637299
4027,2015-11-17,391.75,391.8999938964844,388.20001220703125,389.3999938964844,4630.0,0.017004121457421917,1.792445442505902,0.22065734426041725,77.02406593044577,70.02133221960077,-17.326831084514822,-28.825272601341,-34.24722999556957,-37.20461448792514,12.016105205937327,6.699981689453125,10.746368592011606,25.662498474121094,1.7675990486962974,49.55739789954589,13.715048761408696,37.60994818683349,-24.189584723268354,99.29580289931485,30.887843817261455,11.947449712712405,11,-16.525009155273438,-26.324996948242188,-36.79999542236328,-48.80000305175781,13.850006103515625,1,0.034588354289645906,-1.0000000000000098,385.20001220703125,1.0,375.45001220703125,-1.1518920839965079,374.3500061035156,0.034588354289645906
4028,2015-11-18,389.95001220703125,391.1000061035156,387.1000061035156,390.75,5782.0,-0.004594735910577574,4.333333333333333,-0.3404194532822544,71.25308550022348,70.2467817358165,-13.182004471938853,-25.33534581453631,-32.22485474188079,-34.98805793244446,13.404344150494246,4.649993896484375,12.28754735296468,21.96501007080076,-3.2124279643207387,47.142448105922256,9.376291053240038,34.55372908836148,-18.008472778744135,90.84515114089959,24.14584139060807,12.588719017560742,11,-9.875015258789062,-21.275009155273438,-36.412506103515625,-47.00001525878906,15.649993896484375,2,0.06423897168560488,1.792445442505902,391.75,-1.0000000000000098,385.20001220703125,1.0,375.45001220703125,0.06423897168560488
4029,2015-11-19,396.0499877929688,396.8500061035156,391.5,394.3999938964844,7102.0,0.015642968059965012,2.2922805337239547,-2.062523842221785,77.25858771005807,71.47398592159975,-17.50983969455325,-29.332040808987188,-38.209120511419485,-40.53037311522485,14.413396950384866,6.899993896484375,14.016864461126431,25.7749862670899,-0.8975790136302635,52.447551547810065,12.438703626729819,39.11126890744998,-20.51592656040617,96.95231119791688,28.45305195950587,13.336282640360082,11,-13.499984741210994,-24.59999084472662,-42.51248168945318,-53.54998779296881,9.550018310546818,3,0.051003693547872375,4.333333333333333,389.95001220703125,1.792445442505902,391.75,-1.0000000000000098,385.20001220703125,0.051003693547872375
4030,2015-11-20,394.6499938964844,398.95001220703125,394.3999938964844,397.1000061035156,4654.0,-0.0035348919066657825,-2.0847454120373246,-1.4848613757004685,83.29137056565948,73.53786745815644,-14.034994332857991,-26.33262048583549,-36.57673499342911,-38.57519823323935,16.26451988219276,4.550018310546875,15.023138299768164,22.50249328613279,-5.528812932600545,50.533799504866124,8.486840176766123,36.51814639549946,-14.852743689731142,82.73086709056233,7.209811444830308,14.01565310936667,11,-10.874984741210938,-22.149993896484375,-41.11248779296875,-52.149993896484375,16.350006103515625,4,0.044089684950174846,2.2922805337239547,396.0499877929688,4.333333333333333,389.95001220703125,1.792445442505902,391.75,0.044089684950174846
4031,2015-11-23,392.1000061035156,396.25,391.0,394.0,2968.0,-0.006461390681378298,-1.5609717973338098,0.7755038489325129,79.13191403509576,74.5634096786892,-9.14694892097333,-21.97971797378176,-33.512934997645516,-35.44569009259726,18.034903695257697,5.25,15.05987792993676,18.092504882812477,-10.056594576503016,46.24160434212797,4.01795515315473,32.167054612470224,-8.472203496706811,42.194071094331456,-37.60854285121382,14.074549729657742,11,-7.3249969482421875,-19.600006103515625,-39.337501525878906,-49.600006103515625,27.79998779296875,0,0.04093340357850317,-2.0847454120373246,394.6499938964844,2.2922805337239547,396.0499877929688,4.333333333333333,389.95001220703125,0.04093340357850317
4032,2015-11-24,385.20001220703125,389.8999938964844,380.45001220703125,389.8999938964844,4081.0,-0.01759753580483947,3.0212844703880943,2.4736825197963346,66.46502713877783,73.6807725815537,-0.6101962370056526,-13.221568191569759,-26.197727667928575,-27.88465374307134,19.48883344667824,11.649993896484375,15.342679474208921,9.58251037597654,-17.15552170172583,36.32054245367891,-3.7865056628746174,22.951526414827697,13.75,25.675675675675674,-52.054246483566175,13.369016038851182,11,-0.4250030517578125,-12.70001220703125,-32.43750762939453,-42.70001220703125,25.599975585937557,1,0.05412766076116182,-1.5609717973338098,392.1000061035156,-2.0847454120373246,394.6499938964844,2.2922805337239547,396.0499877929688,0.05412766076116182
4033,2015-11-25,394.0,395.1000061035156,382.5,382.5,3257.0,0.022845242767643104,-1.1913054093070652,-2.446818043101377,67.5585499335553,73.96164872159615,-7.914478929124016,-19.949141090344142,-34.54905639683051,-35.97689374875597,21.16299671878644,12.600006103515625,16.11637524933701,16.417498779296864,-9.614997600290792,42.44999515888452,3.401250589503036,29.43374696909069,4.5800122070312455,73.24317725929053,-2.4309484927122895,13.016248189793822,11,-9.224990844726562,-21.5,-41.86249542236328,-51.5,22.95001220703125,2,0.029441639856638613,3.0212844703880943,385.20001220703125,-1.5609717973338098,392.1000061035156,-2.0847454120373246,394.6499938964844,0.029441639856638613
4034,2015-11-26,396.3999938964844,399.25,393.75,395.7999877929688,3207.0,0.006091355067219251,-1.3404346499230564,0.05217444378396245,69.93466138160036,74.13244357870249,-7.663669942232275,-20.867225626447578,-36.4680882039014,-37.706278810589424,22.12519910896565,5.5,16.45618791832726,17.19749298095701,-9.304373220644209,43.699359182558226,3.9465598801564283,30.44842608175759,-15.949981689453125,84.84038322311285,9.025321980953507,13.2509331008006,11,-9.75,-23.75,-44.262489318847656,-53.899993896484375,13.75,3,0.02320891107136025,-1.1913054093070652,394.0,3.0212844703880943,385.20001220703125,-1.5609717973338098,392.1000061035156,0.02320891107136025
4035,2015-11-27,393.70001220703125,394.6000061035156,391.75,393.6000061035156,2122.0,-0.006811255628218271,2.000016061934821,0.16667514368548447,67.99051941541883,73.3230868456483,-2.3497882103216057,-16.438583713025935,-33.13612897712687,-34.3709260928905,22.99691242166409,4.649993896484375,16.049297909311917,12.865010070800793,-12.942048241817304,38.67206838341889,-0.03851908550825556,25.76853922710984,-12.874000244140632,70.47876916683711,-5.390743055659499,12.903529156309046,11,-3.850006103515625,-18.475006103515625,-42.725006103515625,-51.90000915527344,9.899993896484375,4,0.03022604401197393,-1.3404346499230564,396.3999938964844,-1.1913054093070652,394.0,3.0212844703880943,385.20001220703125,0.03022604401197393
4036,2015-11-30,396.6499938964844,398.7999877929688,392.0499877929688,394.0,5245.0,0.007492968244821485,-1.0610629405817784,26.498321635642355,67.81153352651424,72.29947213410037,-3.9166650032986468,-16.97877474913497,-35.5083733312016,-36.904633197809176,24.59302876717301,6.75,16.90184632173589,13.73249206542971,-9.929383815562915,37.394367946422335,1.9015541249333978,25.563430005926023,-15.455502172851595,86.17017132060035,11.038066238643651,11.830937940496312,11,-6.79998779296875,-20.524993896484375,-45.34999084472656,-54.84999084472656,-1.6000061035155682,0,0.036178006616232494,2.000016061934821,393.70001220703125,-1.3404346499230564,396.3999938964844,-1.1913054093070652,394.0,0.036178006616232494
4037,2015-12-01,399.0,401.0,395.8999938964844,396.0,5151.0,0.0059246341602841035,-2.1874916553815638,1.132078079115564,66.5004558620511,71.77140217430343,-5.732992762959952,-16.903307629756,-37.03026514110809,-38.98253990621902,26.428028349275596,5.100006103515625,17.672429237182655,13.992498779296852,-7.378146529302853,35.36314408789656,3.3071761249969995,24.677821433596705,-17.44439811083987,89.1891891891892,15.66899401807035,10.685322654299842,12,-8.274993896484375,-22.0,-46.07499694824219,-57.19999694824219,-3.200012207031193,1,0.052380937083920776,-1.0610629405817784,396.6499938964844,2.000016061934821,393.70001220703125,-1.3404346499230564,396.3999938964844,0.052380937083920776
4038,2015-12-02,408.5,409.70001220703125,399.7999877929688,405.2999877929688,7457.0,0.023809523809523725,2.5356998833799973,1.0666707356770644,76.33003466821893,71.66822961409909,-13.773376788076519,-24.314490873394107,-45.3329016864343,-48.05503636309953,27.499299102865383,10.70001220703125,17.337519490951763,21.37499847412107,-0.5144945587295524,43.264491506971694,10.43025195769576,32.31974499054638,-26.1666221864063,93.31469977184088,15.623094353115988,10.944746516425308,12,-13.42498779296875,-26.824996948242188,-55.42500305175781,-66.69999694824219,-3.450012207031193,2,0.00563032507458705,-2.1874916553815638,399.0,-1.0610629405817784,396.6499938964844,2.000016061934821,393.70001220703125,0.00563032507458705
4039,2015-12-03,405.1499938964844,411.1000061035156,401.0499877929688,409.0,5702.0,-0.008200749335411595,1.4968932797033785,-1.2031223178012382,72.13117214536211,70.42820756739938,-10.054080164029358,-19.428500932673842,-40.78204100433368,-44.375696106392695,28.24692343749891,10.050018310546818,16.167674795346898,16.41749267578126,-5.823605490708758,38.65859084227128,5.296943592536252,27.53804175902627,-21.174618019284424,69.2505926085976,-10.94892676177301,11.12054908324502,12,-9.374984741210938,-22.624984741210938,-52.07499694824219,-65.14999389648438,-4.0,3,0.029125061059637414,2.5356998833799973,408.5,-2.1874916553815638,399.0,-1.0610629405817784,396.6499938964844,0.029125061059637414
4040,2015-12-04,406.1000061035156,408.75,401.5499877929688,406.2999877929688,4072.0,0.0023448407289721196,1.8235308197250806,0.05194321361479635,67.92455496864218,69.18294544890453,-10.291348792821168,-18.648982470764793,-40.75008075163851,-45.0282224545561,28.809594015415442,7.200012207031193,15.865627926876527,15.662504577636696,-6.405231978059021,37.73024113333241,4.628636299788809,26.696372855484583,-19.95465980821041,73.75330606778573,-4.133347405849392,11.03386827784787,12,-10.324996948242188,-23.574996948242188,-51.83750915527344,-66.10000610351562,-13.600006103515625,4,0.009972882866533084,1.4968932797033785,405.1499938964844,2.5356998833799973,408.5,-2.1874916553815638,399.0,0.009972882866533084
4041,2015-12-07,413.0,417.8999938964844,409.8500061035156,410.0,5910.0,0.01699087365865637,-3.878798527752603,-15.00137341675142,68.1159721933147,69.36638378829753,-15.550171244533715,-23.447195967521736,-46.60152693519558,-51.59796577829411,29.7876840142563,11.79998779296875,14.735994414583331,20.464997863769554,-1.8173019642741792,42.74729769181329,9.323847949747687,31.60614777779142,-24.85828092003794,77.72730047052558,2.4434737505373647,11.141149914021856,12,-12.800003051757812,-27.074996948242188,-58.36249542236328,-73.0,-23.200012207031193,0,-0.022760275778412553,1.8235308197250806,406.1000061035156,1.4968932797033785,405.1499938964844,2.5356998833799973,408.5,-0.022760275778412553
4042,2015-12-08,411.8999938964844,414.8999938964844,410.0,410.0,5163.0,-0.002663453035146812,-4.157904881221992,0.633331298828125,68.93875042590376,69.51973939855847,-11.470749844921158,-20.437648819475157,-44.44252500085338,-50.24579860872677,30.78399827856209,4.899993896484375,13.394410871813875,17.48749237060548,-4.67073268053025,39.64571742174121,6.408379845037587,28.566604896173374,-20.782447334870085,66.85083990753672,-6.197538635573764,11.07911252556788,12,-7.0749969482421875,-25.974990844726562,-57.262489318847656,-71.89999389648438,-22.149993896484375,1,-0.0409080027997043,-3.878798527752603,413.0,1.8235308197250806,406.1000061035156,1.4968932797033785,405.1499938964844,-0.0409080027997043
4043,2015-12-09,404.2999877929688,412.0499877929688,402.0499877929688,412.0499877929688,5268.0,-0.018451095450672805,1.5806451612903225,-4.078960471578406,56.9386095676921,68.07573364145753,-2.521169117953775,-11.443578996561655,-36.091786009722284,-42.32269691136423,31.09496328281429,10.0,12.362095144760815,8.629986572265693,-12.721113922603934,29.98108706713532,-2.0455636751690918,19.305536819700478,-10.504196497867497,19.28782684133226,-48.64097742810985,10.675550247434805,12,0.5250091552733807,-16.549987792968807,-49.66248321533209,-64.2999877929688,-6.949981689453182,2,-0.021023992719862772,-4.157904881221992,411.8999938964844,-3.878798527752603,413.0,1.8235308197250806,406.1000061035156,-0.021023992719862772
4044,2015-12-10,405.5,405.70001220703125,398.2999877929688,405.70001220703125,5505.0,0.002968123282867108,72.99572779981634,0.025808026713709676,59.15612801010354,67.0941345964225,-2.5642557523843266,-10.740950904413125,-36.6196388452189,-43.21889421713735,31.4411410536115,7.400024414062443,12.933724560289988,8.272499084472656,-10.970821926867814,27.515820095813126,-1.349161421197607,17.89415959014292,-9.293788444760366,36.734744718981275,-28.110449048626336,9.621660505670247,12,-0.5250091552734375,-17.275009155273438,-48.212493896484375,-55.32499694824219,-24.950012207031193,3,-0.0011097711640719599,1.5806451612903225,404.2999877929688,-4.157904881221992,411.8999938964844,-3.878798527752603,413.0,-0.0011097711640719599
4045,2015-12-11,402.0,404.75,397.75,404.75,5824.0,-0.008631319358816225,4.090909090909091,13.749160817821178,58.22258879375943,66.02869629278308,2.499791705817927,-5.428214559649405,-32.4033684731902,-39.48024870241909,32.13814120028361,7.75,12.733601048771334,3.4449996948242188,-12.920710975665656,19.810710365314094,-4.737855640420719,11.627855030069156,15.899993896484375,21.091817803188064,-44.69282475326898,8.182855335244945,12,4.899993896484375,-8.925003051757812,-41.8125,-45.80000305175781,-16.950012207031193,4,-0.0021144430435712236,72.99572779981634,405.5,1.5806451612903225,404.2999877929688,-4.157904881221992,411.8999938964844,-0.0021144430435712236
4046,2015-12-14,402.5499877929688,408.75,398.0,398.0,5192.0,0.0013681288382307866,-3.7252874025782394,-1.6545410156250207,66.10954823763038,65.98526211229189,3.2125663986708446,-4.860964205955099,-32.261059937261905,-39.41633065661688,32.11227791877285,10.75,12.190597074913853,3.1274887084961733,-12.054054397302366,18.309031814294713,-4.463282844403068,10.718260261395415,14.94700622558588,27.988276975146736,-41.09896961537925,7.590771552899262,12,5.275009155273381,-9.47499084472662,-40.96247863769537,-44.94998168945318,-5.549987792968807,0,-0.024965813185262142,4.090909090909091,402.0,72.99572779981634,405.5,1.5806451612903225,404.2999877929688,-0.024965813185262142
4047,2015-12-15,405.2999877929688,409.25,401.2999877929688,405.1000061035156,3567.0,0.006831449716536486,-1.0384598831727403,0.04395213757764753,61.820073931724956,64.37304425268145,1.6206252790776148,-6.897418395456782,-34.27253471749856,-41.69146950822852,31.65421671433901,7.950012207031193,12.069842347418273,5.199989318847713,-9.747455211594456,20.147433849289882,-2.2737329463734,12.673711584068826,11.802066345214769,52.79716250304127,-15.11317625043889,7.473722265221098,12,2.5250091552733807,-12.049987792968807,-43.549980163574276,-47.69998168945318,1.9000244140624432,1,-0.03824327773707592,-3.7252874025782394,402.5499877929688,4.090909090909091,402.0,72.99572779981634,405.5,-0.03824327773707592
4048,2015-12-16,415.0,415.95001220703125,404.3999938964844,407.6499938964844,7973.0,0.02393292005719494,1.4972930172712426,36.75339539141333,66.87840657274347,63.7894036335016,-7.890130193407629,-15.414852495624814,-43.141541835226235,-50.817871687974275,31.51018147913276,11.550018310546875,12.059303866240896,13.647502136230457,-1.9046965256155772,29.199700798076492,5.871402805307412,21.423601467153503,1.7150130554198881,94.78015620965226,27.812925103253434,7.776099330923023,12,-7.1750030517578125,-20.75,-53.17498779296875,-57.399993896484375,-7.649993896484375,2,-0.06084337349397595,-1.0384598831727403,405.2999877929688,-3.7252874025782394,402.5499877929688,4.090909090909091,402.0,-0.06084337349397595
4049,2015-12-17,416.25,422.0,413.7999877929688,419.6000061035156,5910.0,0.003012048192771122,1.0122744412283289,-0.4557827648487617,71.0158224895962,64.1328778024965,-8.269653287745484,-15.88853850914461,-43.509535162527186,-51.62966434486583,31.104080573045685,8.200012207031193,12.135818322909017,13.887501525878918,-2.7972133667095704,30.572216418467406,5.545144079584702,22.229858972173133,-18.5,76.28865979381443,9.362207168408432,8.342357446294244,12,-6.375,-19.949996948242188,-52.69999694824219,-56.92500305175781,-1.850006103515625,3,-0.04540539074230476,1.4972930172712426,415.0,-1.0384598831727403,405.2999877929688,-3.7252874025782394,402.5499877929688,-0.04540539074230476
4050,2015-12-18,412.0499877929688,415.3500061035156,404.1499938964844,415.3500061035156,7410.0,-0.010090119416291121,5.787848522679983,0.9850782979421,64.02548131842485,63.678378816397625,-3.5055207744949826,-10.87572888894232,-38.119637553127745,-47.0122170558447,30.087794444534634,12.100006103515625,10.52499142117938,8.817489624023494,-7.988088150136775,25.623067398183764,0.4147007369433595,17.22027851110363,-13.814987792968793,58.541615804036695,-5.704821200281643,8.402788887080128,12,-2.174987792968807,-15.749984741210994,-48.04998779296881,-52.27499389648443,-7.0,4,-0.07644703539180042,1.0122744412283289,416.25,1.4972930172712426,415.0,-1.0384598831727403,405.2999877929688,-0.07644703539180042
4051,2015-12-21,408.1499938964844,412.45001220703125,408.1499938964844,412.45001220703125,4275.0,-0.009464856235947616,1.0,1.303028621630392,58.10450573184017,62.47457385039056,-0.408844140621909,-6.020323191378679,-32.91030851116216,-42.99345173338861,29.53454323223022,4.300018310546875,9.302486101939223,4.114996337890602,-11.96964582897607,20.199638504757274,-3.9273247455427054,12.15731742132391,-9.439693896484357,33.09179741057747,-26.842916697340165,8.042321083433336,12,1.725006103515625,-10.125,-44.149993896484375,-48.375,3.70001220703125,0,-0.05659685519773461,5.787848522679983,412.0499877929688,1.0122744412283289,416.25,1.4972930172712426,415.0,-0.05659685519773461
4052,2015-12-22,406.0499877929688,406.95001220703125,400.6499938964844,405.0,2532.0,-0.005145182248975311,3.421008673305493,-0.2441821678743665,47.502538462687134,61.426121505390014,0.8650397864943216,-2.4013158840073743,-29.483867388037197,-40.71941627622948,30.04925519709889,7.5,8.476804563372923,0.9724914550781705,-12.45542195515975,14.40040486531609,-5.74146525004079,7.686448160197131,-6.873893792968772,25.292704228291697,-29.16306115525284,6.71395670511896,12,3.825012207031193,-4.824981689453182,-39.06247711181646,-44.19998168945318,13.450012207031193,1,-0.022287866186522565,1.0,408.1499938964844,5.787848522679983,412.0499877929688,1.0122744412283289,416.25,-0.022287866186522565
4053,2015-12-23,405.6000061035156,408.0499877929688,402.25,406.6000061035156,2186.0,-0.0011081928407361552,1.9743806438486364,-0.9523920246468124,50.48755359584828,60.46294657047276,1.6973125354766125,-1.093812608931671,-27.743359153281745,-39.96452609737503,30.203719997309026,5.799987792968807,7.04125457824523,-0.05749053955076988,-12.43149693143306,12.31651585233152,-6.244493735491915,6.129512656390375,-5.967433983515605,23.18506225727097,-28.18480400341341,6.187003195941151,12,4.274993896484375,-4.375,-35.27500915527344,-40.65000915527344,16.54998779296875,2,0.00394478816429622,3.421008673305493,406.0499877929688,1.0,408.1499938964844,5.787848522679983,412.0499877929688,0.00394478816429622
4054,2015-12-25,405.6000061035156,405.6000061035156,405.6000061035156,405.6000061035156,0.0,0.0,1.0,-0.0,49.446902804240594,59.48787034941511,1.914299251170064,-0.3891849025602596,-26.600309323414535,-39.725181148641525,30.05032808373353,0.0,5.548076239893817,-0.5174911499023551,-12.101246555994635,11.066264256189925,-6.3093688529485235,5.274386553143813,-5.5200854259156245,33.673524465942826,-14.250929909185786,5.791877703046145,12,4.399993896484375,-4.375,-31.225006103515625,-40.65000915527344,12.899993896484375,4,0.004314595595823034,1.9743806438486364,405.6000061035156,3.421008673305493,406.0499877929688,1.0,408.1499938964844,0.004314595595823034
4055,2015-12-28,405.6000061035156,408.5,403.20001220703125,406.0,1891.0,0.0,-1.0384640214093301,-100.0,40.339438174045696,56.624524786794595,2.7699530694880536,0.5776606482955344,-25.386947886910548,-39.51214699550519,30.237794279270165,5.29998779296875,5.4295478772911,-1.1124908447265511,-11.126843373288409,8.901861683835307,-6.11966710900748,3.894685419554378,-5.081683839467644,41.94919089749989,-2.1143009231532517,5.0071762642809166,12,5.7249908447265625,-4.375,-28.600006103515625,-38.17500305175781,8.600006103515625,0,0.021696222042765,1.0,405.6000061035156,1.9743806438486364,405.6000061035156,3.421008673305493,406.0499877929688,0.021696222042765
4056,2015-12-29,411.0,411.7999877929688,405.6000061035156,405.8999938964844,2482.0,0.013313594218995695,-1.1754391600679084,-12.75020981155108,48.94366928692751,55.193813159594875,-1.4587582461595048,-3.8916728628964847,-29.587364316366177,-44.62881902583081,30.21360144090821,6.199981689453182,5.202251065956887,3.57000274658202,-5.4118157269393805,12.55182122010342,-0.9209064901787087,8.060911983342748,-10.052044181232986,92.82521766024428,49.510804640402824,4.490909236760712,12,0.3249969482421875,-9.774993896484375,-32.86249542236328,-42.524993896484375,5.75,1,-0.014476915345574715,-1.0384640214093301,405.6000061035156,1.0,405.6000061035156,1.9743806438486364,405.6000061035156,-0.014476915345574715
4057,2015-12-30,419.8999938964844,420.0,410.3999938964844,414.5499877929688,2573.0,0.02165448636614209,2.4594502455144807,1.0490195491781096,67.76766318043255,55.292619449338105,-9.01831952773739,-11.747932046899848,-37.178972299822476,-53.20283704782554,30.25518964474806,9.600006103515625,5.559501649771505,11.42499694824221,1.7373213807962884,21.112672515688132,6.581159164519249,16.26883473196517,-18.53099719409272,99.43658533230634,50.890167983855235,4.843837783722965,12,-8.574996948242188,-18.67498779296875,-41.262489318847656,-51.42498779296875,-14.75,2,-0.01917120245291848,-1.1754391600679084,411.0,-1.0384640214093301,405.6000061035156,1.0,405.6000061035156,-0.01917120245291848
4058,2016-01-04,410.7999877929688,414.25,404.6000061035156,414.25,4254.0,-0.021671841476041842,4.594179566563468,-0.644861359085953,55.11581953856003,53.52595245477853,-0.6445162635048973,-2.600089743633532,-26.762304285555444,-43.547834849798846,29.435990464215116,15.29998779296875,5.258046102907656,2.209991455078182,-7.533378599622665,11.953361509779029,-2.66169357227227,7.081676482428634,-9.018371024624969,45.23798278662055,-4.604144080158228,4.871685027350427,1,-0.47499084472661934,-8.549987792968807,-32.16248321533209,-42.32498168945318,-7.75,0,0.021178219244290197,2.4594502455144807,419.8999938964844,-1.1754391600679084,411.0,-1.0384640214093301,405.6000061035156,0.021178219244290197
4059,2016-01-05,416.95001220703125,417.3500061035156,408.3999938964844,414.0,5786.0,0.014970848580360352,3.77333984375,-0.8550729765590588,63.728199132617235,53.49292110079991,-7.470393226793476,-8.243403082859402,-31.440639889574868,-49.346562477783664,28.570886844601702,8.95001220703125,5.319753691757171,7.77001495361327,-2.5105462847774334,18.050576192003973,2.6297343344179467,12.910295572808593,-14.764027774054284,81.84529756476816,27.19466117157839,5.140280619195348,1,-6.6250152587890625,-10.07501220703125,-38.31250762939453,-48.475006103515625,-19.75,1,0.01247147508625357,4.594179566563468,410.7999877929688,2.4594502455144807,419.8999938964844,-1.1754391600679084,411.0,0.01247147508625357
4060,2016-01-06,410.1499938964844,414.6499938964844,402.20001220703125,412.5499877929688,5305.0,-0.01630895337921323,2.7727182351608413,-0.8135538865785474,56.26029716156555,53.28800903743606,-1.0820177825896735,-1.1851774807370816,-23.441660485845375,-42.29588947896059,27.395802573763774,14.75,4.024926612836737,0.7674972534179574,-9.416717983747674,10.951712490583589,-4.324610365164858,5.859604872000773,11.850006103515625,44.66284910933187,-12.80849224000417,5.0921076185828085,1,0.1750030517578125,-3.274993896484375,-30.5,-41.524993896484375,-15.699981689453125,2,0.020358420645552933,3.77333984375,416.95001220703125,4.594179566563468,410.7999877929688,2.4594502455144807,419.8999938964844,0.020358420645552933
4061,2016-01-07,403.6000061035156,406.75,394.20001220703125,401.45001220703125,7016.0,-0.015969737633646952,1.9704177486285117,-0.8958330684231061,48.68218536036979,53.41908091495636,5.3134457588370765,4.874391155738579,-15.669955240825516,-35.42460871974674,25.286793612579313,15.949981689453125,2.125594970746363,-5.31249084472654,-15.66007649778669,5.035094808333611,-10.486283671256615,-0.13869801819646455,18.003994140625025,36.434102108552736,-20.735040758432405,5.1737928265300805,1,3.5,3.42498779296875,-21.0625,-34.975006103515625,-6.399993896484375,3,0.026263642079323857,2.7727182351608413,410.1499938964844,3.77333984375,416.95001220703125,4.594179566563468,410.7999877929688,0.026263642079323857
4062,2016-01-08,395.0499877929688,407.0,394.3999938964844,405.2999877929688,5322.0,-0.021184385979305276,-1.1818215446402407,-4.767455394529531,34.254143114111116,51.61536863920778,13.565589089343689,12.751078554135631,-5.911130417389018,-26.639671424480582,23.072200389666424,12.600006103515625,0.653085033868706,-13.02000885009761,-24.964110224549245,-1.0759074756459768,-18.992059537323428,-7.047958162871794,25.457852929687476,3.671601771206672,-46.7266016979919,5.972050687225825,1,12.050018310546818,13.050018310546818,-12.062484741210994,-26.424987792968807,18.950012207031193,4,0.05492978832441664,1.9704177486285117,403.6000061035156,2.7727182351608413,410.1499938964844,3.77333984375,416.95001220703125,0.05492978832441664
4063,2016-01-11,395.7999877929688,401.1499938964844,388.8500061035156,397.25,6153.0,0.0018984939201998063,1.6594568201013513,0.14146460556401885,33.73110557570638,49.869168947148424,12.604794304238965,11.94400454216344,-5.473490726675777,-27.112080197793034,21.871489291786045,12.29998779296875,-0.21149155875002634,-11.8450088500976,-24.906563921993097,1.2165462217978984,-18.375786386045377,-5.314231314149822,23.65553978906246,24.385900664748007,-21.798078381181185,6.530777535947757,1,8.625015258789006,9.625015258789006,-11.937484741210994,-26.299987792968807,20.150024414062443,0,0.02362305808964882,-1.1818215446402407,395.0499877929688,1.9704177486285117,403.6000061035156,2.7727182351608413,410.1499938964844,0.02362305808964882
4064,2016-01-12,405.0499877929688,407.5,396.8999938964844,399.0,4965.0,0.023370389806172565,-1.0682938738567074,-4.172370248768987,44.84536267813898,50.36982722538101,3.6526885805078564,2.8022341471841514,-13.703690942815626,-35.90812889598135,21.13209811237386,11.700012207031193,-0.003651646508046724,-2.572508239746014,-15.651160866637497,10.506144387145468,-9.111834553191727,3.9668180736996987,12.569208500351522,62.79065641212493,17.41925815212727,6.539326313445736,1,-0.6249847412109943,0.37501525878900566,-16.674980163574276,-31.199981689453182,9.950012207031193,1,-0.004937662165841683,1.6594568201013513,395.7999877929688,-1.1818215446402407,395.0499877929688,1.9704177486285117,403.6000061035156,-0.004937662165841683
4065,2016-01-13,401.1499938964844,413.1000061035156,398.1499938964844,412.0,13672.0,-0.009628426154842384,1.2911863954932266,-1.7933930571108454,44.84536267813898,49.91445982440451,7.660666473889364,6.9938615476509085,-8.713087209134414,-31.40300149474797,20.600582227863434,14.95001220703125,-0.02930548546794398,-6.43000183105471,-19.59085031424081,6.73084665213139,-13.01042607264776,0.15042241053834005,14.743050985447667,50.72159914626289,3.6400673647850397,6.580424241593057,1,3.2750091552734375,4.2750091552734375,-11.999984741210938,-26.599990844726562,24.850006103515625,2,-0.009846645268733134,-1.0682938738567074,405.0499877929688,1.6594568201013513,395.7999877929688,-1.1818215446402407,395.0499877929688,-0.009846645268733134
4066,2016-01-14,392.5,401.8500061035156,390.6000061035156,401.8500061035156,7243.0,-0.021562991469760484,1.4064155414337052,0.8617512298436432,40.89994253104425,46.929157530028036,14.986448279511023,15.654969438126955,1.1445278811344224,-21.905419923982322,19.45632616143162,11.25,-0.21988509664731737,-14.577496337890636,-29.22991025345152,0.07491757767024865,-21.903703295671107,-7.251289380110165,21.770462555227084,15.05152122261598,-33.34917070276311,7.326206957780457,1,10.600006103515625,12.925003051757812,-3.3499908447265625,-17.949996948242188,32.20001220703125,3,0.004968183966958639,1.2911863954932266,401.1499938964844,-1.0682938738567074,405.0499877929688,1.6594568201013513,395.7999877929688,0.004968183966958639
4067,2016-01-15,389.7999877929688,396.0,381.1499938964844,395.0,6457.0,-0.006879011992436124,3.124994701818336,0.5561506751397709,39.700124179019916,45.21630249007913,14.49171936052619,18.060175690784888,4.974761617241654,-18.736949974782988,18.42288940312991,14.850006103515625,-0.07554870030446637,-16.502508544921795,-33.06583597740263,0.060818887559037194,-24.78417226116221,-8.22084482868138,23.300018310546818,27.073522978438252,-23.504013766515367,8.28166371624041,1,9.450012207031193,11.77500915527338,3.262512207031193,-11.374984741210994,58.05001831054682,4,0.018984157634178267,1.4064155414337052,392.5,1.2911863954932266,401.1499938964844,-1.0682938738567074,405.0499877929688,0.018984157634178267
4068,2016-01-18,389.75,391.3999938964844,383.8999938964844,384.0,4314.0,-0.000128239596034474,-1.5210032312663486,-1.105766634975422,39.67426723049608,42.543643389843446,12.56287549050495,16.9927313349732,5.8891639927867345,-18.236393151457264,16.825242534660802,7.5,-0.8022807949888033,-15.289996337890614,-32.87942835847707,2.2994356826958438,-24.084712348183814,-6.495280327597413,20.794005126953152,26.917066722193674,-24.732995630948032,8.794716010293223,1,8.149993896484375,11.824996948242188,5.625,-11.324996948242188,55.100006103515625,0,0.06221937139191791,3.124994701818336,389.7999877929688,1.4064155414337052,392.5,1.2911863954932266,401.1499938964844,0.06221937139191791
4069,2016-01-19,397.3500061035156,398.3999938964844,393.6499938964844,394.1499938964844,3051.0,0.019499694941669254,-1.2618981878424136,0.5565238620923914,45.1096642452809,41.30468417692293,2.1123647615024197,8.331337426952928,-0.9611223933795827,-25.510305955190915,14.497569647462406,8.649993896484375,-3.1951889629656876,-6.74499053955077,-23.821936177755106,10.331955098653566,-15.28346335865291,1.7934822795513696,10.842478125000014,50.70424418637971,-2.0831523622752,8.538472819102155,1,-0.225006103515625,4.2249908447265625,-1.0625076293945312,-18.925003051757812,38.29998779296875,1,0.04681013166681569,-1.5210032312663486,389.75,3.124994701818336,389.7999877929688,1.4064155414337052,392.5,0.04681013166681569
4070,2016-01-20,380.5499877929688,398.70001220703125,378.45001220703125,397.1499938964844,4892.0,-0.04228015113247574,1.055833104839272,-5.187482118674762,34.09922047159269,39.68435474483659,15.949306516041247,23.87451400620563,16.441093471520105,-8.57198298566044,13.75484241276011,20.25,-4.8742988780725796,-21.9700088500976,-41.580306365887566,-2.359711334307633,-31.775157607992583,-12.164860092202616,25.479097208984342,8.974256981550145,-37.147958760162524,9.805148757894981,1,15.22502136230463,19.675018310546818,16.050003051757756,-2.1249847412109943,66.65002441406244,2,0.09052690398658769,-1.2618981878424136,397.3500061035156,-1.5210032312663486,389.75,3.124994701818336,389.7999877929688,0.09052690398658769
4071,2016-01-21,385.0499877929688,388.1000061035156,378.3500061035156,382.7999877929688,6131.0,0.011824990525155732,1.3353190991689339,-0.13554211883834744,30.925024362263258,39.31445266129794,9.545029910616279,18.503890600562272,12.638623846655832,-12.90610694999134,12.974458400349409,9.75,-7.72833343463401,-16.315008544921795,-37.208229440828234,4.578212350984643,-26.761618992875015,-5.868398096968576,18.22118992949214,32.92373307099749,-6.1879417056239205,10.446610447953224,1,10.675018310546818,15.125015258789006,14.937507629394474,-6.624984741210994,66.9500122070312,3,0.10634985977210043,1.055833104839272,380.5499877929688,-1.2618981878424136,397.3500061035156,-1.5210032312663486,389.75,0.10634985977210043
4072,2016-01-22,397.0,400.0,386.95001220703125,398.0,6237.0,0.03103496321484478,4.2199951171875,-0.4444444444444444,42.67517141017014,40.308237754016126,-2.3459898089760145,6.156773698398183,1.4329980360436139,-24.405908844165026,12.678962936704263,14.950012207031193,-9.548919962891546,-3.9124969482421648,-24.770466074377794,16.945472177893464,-14.34148151130995,6.516487614825621,3.280637128187493,86.14318316049432,45.83161020968698,10.428984563067807,1,-1.274993896484375,3.1750030517578125,3.4499969482421875,-18.574996948242188,60.45001220703125,4,0.06977333049630041,1.3353190991689339,385.0499877929688,1.055833104839272,380.5499877929688,-1.2618981878424136,397.3500061035156,0.06977333049630041
4073,2016-01-25,407.20001220703125,408.70001220703125,395.8500061035156,400.0,6548.0,0.025692725962295437,1.5196060245217422,-7.20001220703125,45.038171021333405,40.329660903259956,-12.023219613710182,-4.128915689737653,-8.043496734350583,-34.168469659894185,12.377915189401948,12.850006103515625,-10.167785959325897,6.20751495361327,-14.738243397998758,27.153273305225298,-4.265364222192716,16.680394129419255,-28.850006103515625,95.05766161995517,57.52129460152274,10.472879175806014,1,-11.475006103515625,-7.0250091552734375,-6.662513732910156,-28.775009155273438,52.09997558593756,0,0.09982807632092316,4.2199951171875,397.0,1.3353190991689339,385.0499877929688,1.055833104839272,380.5499877929688,0.09982807632092316
4074,2016-01-26,407.3500061035156,411.1499938964844,400.0499877929688,406.95001220703125,2962.0,0.0003683543516401766,1.7750121117100066,0.05555461365659306,48.47162299478603,40.73257871622074,-13.200856686389216,-4.364870987012466,-7.298571262060534,-33.96990543224683,12.123289354867127,11.100006103515568,-9.001919329942382,6.270008850097668,-14.771195950133006,27.31121365032834,-4.250593550017641,16.790611250212976,-28.392999877929697,88.41466705123791,49.64078394199393,10.520602400115328,1,-12.600006103515625,-7.1750030517578125,-6.312507629394531,-28.925003051757812,49.850006103515625,1,0.09205842503527673,1.5196060245217422,407.20001220703125,4.2199951171875,397.0,1.3353190991689339,385.0499877929688,0.09205842503527673
4075,2016-01-27,414.3999938964844,415.70001220703125,403.25,404.1000061035156,4489.0,0.017306953939696834,-1.0750020345052083,25.750362401770047,55.863183224020155,42.39516101544029,-20.30942969445499,-11.301201246601806,-13.388728823375686,-40.49267669598544,11.700950982512559,12.45001220703125,-7.602409312187888,12.879997253417969,-8.9137645951065,34.67375910194244,1.9831163291557345,23.776878177680203,-34.155268164062534,96.51936252180556,55.0763327364269,10.89688092426223,1,-17.374984741210938,-15.224990844726562,-11.312492370605469,-33.92498779296875,42.0,2,0.0512789582842228,1.7750121117100066,407.3500061035156,1.5196060245217422,407.20001220703125,4.2199951171875,397.0,0.0512789582842228
4076,2016-01-28,405.0499877929688,417.0,403.3999938964844,414.0,2437.0,-0.02256275637361893,-1.220409159757653,-0.8689342537998819,55.3821299095839,44.137606096614064,-10.048725219670985,-2.5505802131596056,-3.4820704866219785,-30.707582982728297,10.992114970524252,13.600006103515625,-7.929732981997404,3.827491760253963,-17.580418756439997,25.235402276947923,-6.876463498093017,14.531447018600943,-22.677944872070384,60.232888314758924,13.433204535457762,10.703955258346966,1,-7.374984741210994,-5.874984741210994,-1.9624862670899006,-24.574981689453182,56.65002441406244,3,0.10406129041931078,-1.0750020345052083,414.3999938964844,1.7750121117100066,407.3500061035156,1.5196060245217422,407.20001220703125,0.10406129041931078
4077,2016-01-29,411.8500061035156,415.45001220703125,406.1499938964844,407.70001220703125,4872.0,0.01678809656950908,-1.5655114935029402,-0.46368583645328554,58.110162395389814,46.186038892713356,-14.965836708562449,-10.524185948398326,-9.846100783529437,-37.07964988426704,9.578615003138118,10.400024414062443,-7.825727817653501,11.030009460449207,-9.167819677521834,31.22783859842025,0.9310948914636583,21.128924029434756,-26.70772661628905,75.65014003460104,24.94059973585219,10.09891456898552,1,-14.175003051757812,-12.675003051757812,-7.9000091552734375,-31.375,51.5,4,0.09748693286747923,-1.220409159757653,405.0499877929688,-1.0750020345052083,414.3999938964844,1.7750121117100066,407.3500061035156,0.09748693286747923
4078,2016-02-01,419.5,419.6499938964844,412.75,416.75,4105.0,0.018574708712184806,3.5246042704768765,0.6626515769889769,57.42167784860401,47.55404040419371,-20.06170223670648,-18.434103890777067,-16.90419607610147,-44.27042685697796,8.94834514140136,7.79998779296875,-6.412487070625218,18.24500274658203,-3.1944160662618515,39.684421559425914,7.52529334016009,28.964712153003973,-31.809102871751577,99.23472525624636,47.9857120227858,10.719709406421927,2,-20.5,-20.324996948242188,-13.949996948242188,-39.024993896484375,43.75,0,0.09046486819316146,-1.5655114935029402,411.8500061035156,-1.220409159757653,405.0499877929688,-1.0750020345052083,414.3999938964844,0.09046486819316146
4079,2016-02-02,422.1499938964844,426.3999938964844,414.5,419.5,7381.0,0.006317029550618303,1.1345292216234266,0.9636341441761364,60.92611446278606,50.5348064032152,-21.036029296154197,-21.791832328391706,-19.115945072713885,-46.531346963654414,8.196891258375611,11.899993896484375,-4.426816349403737,20.63499755859374,-1.712716914187581,42.98271203137506,9.46114032220305,31.808854794984427,-31.263187091412362,81.64146384226298,29.07301139001673,11.173857236390667,2,-19.774993896484375,-19.774993896484375,-16.599990844726562,-41.67498779296875,35.600006103515625,1,0.08800188187517533,3.5246042704768765,419.5,-1.5655114935029402,411.8500061035156,-1.220409159757653,405.0499877929688,0.08800188187517533
4080,2016-02-03,418.5,424.0,416.0,424.0,5694.0,-0.008646201466911307,1.9090909090909092,-2.075476478378534,64.27002719446762,54.23980671790457,-12.780741484209216,-18.4290704523778,-15.015950971078894,-42.44488661515675,8.159027723492104,8.0,-2.3231177808363555,16.56750335693357,-6.7503807292264355,39.88538744309358,4.908561313853568,28.226445400013574,-23.35161074395853,65.65220045006794,7.993669851882821,11.658942043079998,2,-11.824996948242188,-16.125,-12.887496948242188,-34.774993896484375,30.0,2,0.09247314744810331,1.1345292216234266,422.1499938964844,3.5246042704768765,419.5,-1.5655114935029402,411.8500061035156,0.09247314744810331
4081,2016-02-04,414.20001220703125,420.7999877929688,407.3500061035156,416.1000061035156,5997.0,-0.010274761751418726,1.3805367333104537,0.3454534357244318,63.16074498435273,56.51598155948041,-4.370594317572795,-14.012676698618861,-10.224444872118625,-37.57731758293107,8.664449425732979,13.449981689453182,-1.2070212643359355,11.737515258789074,-12.213228079003045,35.68825859658119,-0.23785641010698555,23.712886927685133,-15.301430394136617,39.75317684220679,-20.87468378453447,11.97537166889606,2,-3.07501220703125,-11.82501220703125,-7.925010681152344,-30.175018310546875,38.79998779296875,3,0.1018831010279162,1.9090909090909092,418.5,1.1345292216234266,422.1499938964844,3.5246042704768765,419.5,0.1018831010279162
4082,2016-02-05,416.75,423.95001220703125,413.75,417.1499938964844,6485.0,0.0061564165084915246,-2.187506854540686,0.210523779694502,64.18067045058945,58.64292594050887,-4.273868543646245,-15.656305689659575,-12.020707776624477,-39.55350422157812,9.257594209571446,10.20001220703125,2.8372774152749116,13.202502441406239,-11.294216696785895,37.69922157959837,0.9541428723101717,25.450862010502306,-14.551248737074616,49.34383160053186,-14.905936900182638,12.248359569096058,2,-3.5250091552734375,-14.375,-10.474998474121094,-32.725006103515625,42.95001220703125,4,0.10785845760535384,1.3805367333104537,414.20001220703125,1.9090909090909092,418.5,1.1345292216234266,422.1499938964844,0.10785845760535384
4083,2016-02-08,405.1499938964844,421.8999938964844,403.25,421.8999938964844,13695.0,-0.027834447758885772,1.2268649428638059,41.875638971541925,53.93144497638273,59.249572827352935,7.8279545289653925,-3.4993166189931344,-0.06992300676517971,-27.479646637445057,9.574648608423244,18.649993896484375,6.876317138307741,1.1349960327148665,-23.094593910081073,25.364585975510806,-10.979798938683075,13.249791004112808,21.25,8.20731921131484,-55.37003172607251,12.114794971397963,2,9.675003051757812,-2.774993896484375,1.1250076293945312,-21.125,52.95001220703125,0,0.143650532108613,-2.187506854540686,416.75,1.3805367333104537,414.20001220703125,1.9090909090909092,418.5,0.143650532108613
4084,2016-02-09,403.0499877929688,404.8999938964844,392.75,402.0,12610.0,-0.005183280600152496,4.115786903782895,-0.06268583838619743,63.313609467455656,60.07739796551244,10.341362623758528,-1.6409609261479545,2.286320991041066,-24.915584827389637,9.943246552251164,12.399993896484375,8.906225634326574,-0.8650100708007358,-25.093123045800326,23.363102904198854,-12.97906655830053,11.24904641669906,22.88700622558588,32.959960937500185,-35.97422344693207,12.114056487499797,2,6.525009155273381,-0.6749877929688068,3.237510681152287,-19.024993896484432,59.95001220703119,1,0.14936115625924207,1.2268649428638059,405.1499938964844,-2.187506854540686,416.75,1.3805367333104537,414.20001220703125,0.14936115625924207
4085,2016-02-10,397.20001220703125,411.5499877929688,395.0,405.0,11220.0,-0.014514268113419382,-1.7131100382720157,-7.42864616636593,57.07631209626848,60.26564043069961,15.080854449930314,4.1085674471477205,8.416882110826634,-18.545435329251063,9.63600114860703,16.549987792968807,9.878871474386415,-6.517486572265625,-30.904379491589168,17.869406347057918,-18.710933031927425,5.675959887396175,27.40950205078127,14.262854057564736,-56.779828319898684,12.193446459661784,2,12.374984741210938,5.17498779296875,11.399986267089844,-13.175018310546875,66.64999389648438,2,0.15244205924497423,4.115786903782895,403.0499877929688,1.2268649428638059,405.1499938964844,-2.187506854540686,416.75,0.15244205924497423
4086,2016-02-11,394.45001220703125,397.70001220703125,387.1000061035156,397.25,5029.0,-0.006923464036971416,4.729714125468072,0.35897335576509254,48.33660208005363,59.179689284551145,18.069304001388844,7.391093151108748,11.32619619334514,-15.336268045619022,10.275651816806075,10.600006103515625,10.36728021084707,-9.364987182617199,-33.5780175842803,14.848043219045906,-21.47150238344875,2.7415280182143533,28.885121480468797,19.945739175371283,-47.15497414167244,12.106515200831563,2,12.29998779296875,7.92498779296875,14.149986267089844,-10.425018310546875,61.54998779296875,3,0.13702620387954267,-1.7131100382720157,397.20001220703125,4.115786903782895,403.0499877929688,1.2268649428638059,405.1499938964844,0.13702620387954267
4087,2016-02-12,397.20001220703125,398.1000061035156,392.2999877929688,393.45001220703125,5812.0,0.006971732576741996,1.0901012855901522,-1.339291553133515,42.774561375655765,57.552231898668005,14.553073430983886,5.50621636578785,8.69499091604564,-17.50186345997122,10.329673364842993,5.800018310546818,9.512129308850149,-6.984988403320301,-30.51273678310207,16.54275997646147,-18.748862593211186,4.778885786570584,23.961013825429745,29.023016225184726,-33.11446439338588,11.763874189890876,2,9.54998779296875,5.17498779296875,9.86248779296875,-10.600006103515625,60.79998779296875,4,0.14048334863566003,4.729714125468072,394.45001220703125,-1.7131100382720157,397.20001220703125,4.115786903782895,403.0499877929688,0.14048334863566003
4088,2016-02-15,414.0,414.0499877929688,401.1499938964844,406.0,8217.0,0.04229604047497393,2.1851932785773185,2.1333333333333333,53.87303328568773,56.768556212323745,-3.4745178288533225,-9.890987947491453,-8.094795788868169,-33.49406895165373,10.38319814817269,16.849975585937557,9.79673727695939,8.602499389648415,-14.28370803364237,31.4887068129392,-2.8406043219969774,20.045603101293807,5.117364836724278,99.81451641212665,39.30721731059053,11.443103711645378,2,-8.449996948242188,-11.625,-6.399993896484375,-26.5,54.350006103515625,0,0.11038650291553442,1.0901012855901522,397.20001220703125,4.729714125468072,394.45001220703125,-1.7131100382720157,397.20001220703125,0.11038650291553442
4089,2016-02-16,415.95001220703125,419.95001220703125,409.7999877929688,414.5,8174.0,0.00471017441311905,1.1481505402734509,0.18125152587890625,50.95976402250176,55.28963808210532,-7.1481941349072144,-10.936823645446907,-9.903740038844035,-34.607976641915,11.248777821125062,10.150024414062443,9.267801986950758,9.622511291503884,-13.398043141263031,32.6430657242708,-1.8877659248796022,21.13278850788737,-28.850006103515625,87.82344214063352,30.554851098444615,11.510277216383464,2,-10.425003051757812,-13.57501220703125,-11.025009155273438,-28.45001220703125,56.449981689453125,1,0.10133427733980938,2.1851932785773185,414.0,1.0901012855901522,397.20001220703125,4.729714125468072,394.45001220703125,0.10133427733980938
4090,2016-02-17,415.0,419.45001220703125,411.0499877929688,411.0499877929688,6026.0,-0.0022839576370979886,-3.2531637745879145,2.724123416256222,56.87630654084502,54.5913671439378,-7.539753521799639,-7.666644552173864,-8.851417002495054,-32.945036759291725,10.95847042007458,8.400024414062443,8.1889860839662,6.9499984741211165,-12.884235837159395,26.784232785401628,-2.967118681519139,16.867115629761372,-27.24299377441406,84.9314724891284,26.879630655737323,9.917117155640243,2,-9.474990844726562,-12.625,-10.074996948242188,-27.175003051757812,49.54998779296881,2,0.11566265060240966,1.1481505402734509,415.95001220703125,2.1851932785773185,414.0,1.0901012855901522,397.20001220703125,0.11566265060240966
4091,2016-02-18,426.0,426.8999938964844,416.75,418.0,6851.0,0.026506024096385472,1.0714299060181984,2.0253101967025957,59.2423264493665,54.04266225491303,-18.651281398876392,-16.275949355051694,-19.841617243267933,-43.17767214900175,10.814590326885742,11.899993896484375,6.671739895861776,15.902497863769554,-2.3240973918872214,34.12909311942633,6.789200235941166,25.01579549159794,-37.599133654785135,97.39886202970082,39.85574524077238,9.11329762782838,2,-19.0,-23.375,-21.074996948242188,-38.024993896484375,39.399993896484375,3,0.08884977958571749,-3.2531637745879145,415.0,1.1481505402734509,415.95001220703125,2.1851932785773185,414.0,0.08884977958571749
4092,2016-02-19,424.70001220703125,428.1499938964844,422.8999938964844,427.7999877929688,6435.0,-0.00305161453748537,1.763166771069243,-0.3874969482421946,53.703714974316526,54.01735892135012,-17.9976342317716,-13.485765567293754,-18.51127170302516,-41.109290511732524,11.761480644400397,5.25,4.986634302469213,13.217509460449207,-5.028273808771587,31.463292729670002,4.094617825838782,22.340401095059633,-34.75918075976563,87.2222900390625,33.509013855470144,9.12289163461041,2,-17.07501220703125,-21.45001220703125,-20.43750762939453,-36.725006103515625,43.59997558593756,4,0.07369905084370654,1.0714299060181984,426.0,-3.2531637745879145,415.0,1.1481505402734509,415.95001220703125,0.07369905084370654
4093,2016-02-22,447.8500061035156,451.0,425.1000061035156,425.1000061035156,16208.0,0.054509049284414246,-1.2769225403502746,-7.3387674739120525,64.16759980296467,54.112246736406675,-38.50261921269146,-35.241043574549735,-41.11626859246019,-63.46822720810866,12.88119617406433,26.29998779296875,4.247367183808876,34.335003662109386,10.043136455741717,58.626870868477056,22.18907005892555,46.48093726529322,-55.61662490929689,92.35438601169444,40.43168000492149,12.145933603183837,2,-28.800003051757812,-33.17500305175781,-47.43750762939453,-59.875,21.850006103515625,0,0.022663824401374155,1.763166771069243,424.70001220703125,1.0714299060181984,426.0,-3.2531637745879145,415.0,0.022663824401374155
4094,2016-02-23,444.8500061035156,450.0,442.1000061035156,450.0,5876.0,-0.006698671338873585,2.0679624307427926,-0.22637335808722528,64.6307710190978,54.95163106116549,-32.351884557989024,-30.870328413482866,-37.6335810886917,-59.74007345111062,13.881801716581643,7.899993896484375,3.094048484715131,29.460003662109386,1.6390984839628686,57.280908840255904,15.549551073036127,43.370456251182645,-47.91529540483441,84.60577717820577,32.99791510615454,13.910452589073262,2,-25.800003051757812,-30.175003051757812,-45.112510681152344,-56.875,24.100006103515625,1,0.05282679482425734,-1.2769225403502746,447.8500061035156,1.763166771069243,424.70001220703125,1.0714299060181984,426.0,0.05282679482425734
4095,2016-02-24,435.6499938964844,446.8500061035156,433.3500061035156,446.0,7479.0,-0.020681155627297998,1.2406604956249763,2.009712304820598,61.29541117743878,56.39149873865273,-19.136584281512683,-21.07733899790685,-27.935001628992154,-49.82288531367237,14.330077371042588,13.5,3.8385371605775163,19.197491455078136,-10.050710092025781,48.445693002182054,4.573390681526178,33.821592228630095,-34.39006005369765,55.18246393134124,1.9893451557635302,14.62410077355196,2,-14.0,-20.974990844726562,-36.29999542236328,-45.84999084472656,32.0,2,0.08435670954865726,2.0679624307427926,444.8500061035156,-1.2769225403502746,447.8500061035156,1.763166771069243,424.70001220703125,0.08435670954865726
4096,2016-02-25,447.20001220703125,449.25,438.45001220703125,441.0,4244.0,0.026512150745700014,1.0970874937038904,-0.5990346425907197,64.64646879809197,58.82171067447898,-25.051560518820907,-30.891497403796507,-38.8596915513433,-60.60363789985729,14.754007302258227,13.600006103515625,4.262767706963814,28.640008544921898,-3.1155808804942353,60.39559797033803,12.762213832213831,44.517803257629964,-41.96087307166749,86.47691470610276,31.44208141997612,15.877794712708079,2,-21.125015258789062,-32.52500915527344,-49.20000457763672,-56.925018310546875,13.75,3,0.038796903202912736,1.2406604956249763,435.6499938964844,2.0679624307427926,444.8500061035156,-1.2769225403502746,447.8500061035156,0.038796903202912736
4097,2016-02-26,452.0,456.25,446.8999938964844,450.0,5612.0,0.010733425004350483,-1.2804858986669048,0.32258001004124787,74.11220228867715,61.07050723036668,-23.75923288916249,-34.28724703571061,-43.05433604487928,-64.59863853604247,15.327437318563511,9.350006103515625,6.118316583287253,31.43249664306643,-3.45858537598707,66.32357866211993,13.986955633539651,48.87803765259321,-43.09999199546536,86.35633761559208,24.34896782043991,17.445541009526753,2,-18.975006103515625,-30.399993896484375,-54.04999542236328,-56.875,14.5,4,0.0296460041957618,1.0970874937038904,447.20001220703125,1.2406604956249763,435.6499938964844,2.0679624307427926,444.8500061035156,0.0296460041957618
4098,2016-02-29,457.45001220703125,457.45001220703125,444.0,448.0,4860.0,0.012057549130600087,1.8465597530178455,4.725006103515625,77.06468876321514,63.97105442377928,-25.029855590303328,-38.73429114313444,-48.13590269516203,-69.22136360362487,15.522606395301983,13.45001220703125,9.580473941125035,34.985008239746094,-3.594399535908906,73.5644160154011,15.695304351918594,54.27471212757359,-43.8150050029501,100.0,32.90067359617295,19.289703887827496,2,-23.20001220703125,-35.17500305175781,-59.50000762939453,-62.32501220703125,5.949981689453125,0,0.023718385170852452,-1.2804858986669048,452.0,1.0970874937038904,447.20001220703125,1.2406604956249763,435.6499938964844,0.023718385170852452
4099,2016-03-01,459.2999877929688,461.45001220703125,454.45001220703125,458.7999877929688,5538.0,0.004044104353636557,1.9166369971009287,0.05290998456361534,82.1761531533355,66.7821484918338,-22.444216589315772,-39.69348545921679,-49.62863669855784,-70.21531536320737,15.327717582877016,7.0,13.781854545571719,34.97748413085941,-6.96852513993008,76.9234934016489,14.004479495464693,55.950488766254125,-40.40717998853364,92.34866922753639,17.798946884106584,20.973004635394734,3,-20.199981689453182,-35.02497863769537,-61.34998321533209,-63.999984741210994,8.450012207031193,1,0.02264320638029349,1.8465597530178455,457.45001220703125,-1.2804858986669048,452.0,1.0970874937038904,447.20001220703125,0.02264320638029349
4100,2016-03-02,457.20001220703125,465.3500061035156,455.25,462.45001220703125,7990.0,-0.004572122015566227,-1.2076457168776766,-10.5,82.73344600058834,69.39227288641399,-15.34203269563102,-36.41242966957486,-47.05305622016465,-67.09518162196093,15.193313116989899,10.100006103515625,16.01476473835345,30.9425079345703,-13.375994836250356,75.26101070539096,8.783256549159944,53.10175931998066,-32.349195786232656,69.70261804576276,-11.268589497428081,22.15925138541034,3,-13.07501220703125,-30.975006103515625,-59.737510681152344,-60.90000915527344,6.5,2,0.02569991182476028,1.9166369971009287,459.2999877929688,1.8465597530178455,457.45001220703125,-1.2804858986669048,452.0,0.02569991182476028
4101,2016-03-03,456.3999938964844,462.5,452.1000061035156,460.0499877929688,4585.0,-0.001749821279936059,1.4327419003665671,0.6952369326637013,81.52288899758358,72.48329222233255,-10.925185846426984,-34.033720282958484,-45.651195661712336,-65.19984318207389,15.849634234142595,10.399993896484375,18.689470683498485,28.032490539550793,-17.859282970171478,73.92426404927306,5.0866037846896575,50.97837729441193,-25.069307126451065,58.079580101115354,-28.245649523213913,22.945886754861142,3,-11.17498779296875,-30.17498779296875,-58.29998779296875,-60.09999084472656,11.600006103515625,3,0.024649430653918003,-1.2076457168776766,457.20001220703125,1.9166369971009287,459.2999877929688,1.8465597530178455,457.45001220703125,0.024649430653918003
4102,2016-03-04,461.70001220703125,463.0499877929688,454.5,454.8500061035156,4021.0,0.011612660783139717,-1.2648919356990276,-1.8767171392021647,78.9441735886735,74.12513375407796,-11.649923623340214,-37.72785897585396,-50.20767653405545,-69.35541718451788,16.310393330258943,8.549987792968807,21.36426456090669,31.085008239746116,-16.771851231178516,78.94186771067075,7.1565785042838,55.01343797520843,-24.926234343640772,82.90401473991456,-1.6440696293282002,23.928429735462302,3,-12.350006103515625,-35.475006103515625,-63.27500915527344,-65.40000915527344,3.099975585937557,4,-0.001624431406043958,1.4327419003665671,456.3999938964844,-1.2076457168776766,457.20001220703125,1.9166369971009287,459.2999877929688,-0.001624431406043958
4103,2016-03-07,463.3500061035156,466.3500061035156,456.7999877929688,466.3500061035156,2778.0,0.0035737358736400715,5.366678873697879,-0.43795581415034235,78.86722921598819,75.70696244262135,-12.147457469401502,-36.67440894800126,-51.06512331362694,-69.86849418702252,17.850806735041864,9.550018310546818,23.29282339809231,29.825001525878918,-18.586777811499303,78.23678086325714,5.619111857189807,54.03089119456803,-22.004031721705132,78.94736842105263,-4.972160168524681,24.20588966868911,3,-13.5,-36.625,-64.92500305175781,-65.32501220703125,1.649993896484375,0,0.0067983033451834984,-1.2648919356990276,461.70001220703125,1.4327419003665671,456.3999938964844,-1.2076457168776766,457.20001220703125,0.0067983033451834984
4104,2016-03-08,463.25,464.0,455.6499938964844,463.3500061035156,6165.0,-0.0002158327445738184,10.928632152588555,0.033335367838541664,79.69230769230765,77.75106205538457,-10.239751050124141,-33.553427065457186,-50.15739156817915,-68.70683302092942,19.04658747559106,8.350006103515625,26.158173487944282,26.714994812011696,-21.202090218716364,74.63207984273976,2.7564522966476375,50.673537327375755,-17.403299908282577,78.24557120339912,-5.31685567902953,23.95854251536404,3,-10.849990844726562,-36.524993896484375,-64.1624984741211,-63.07499694824219,-14.950012207031193,1,0.0003237860690434857,5.366678873697879,463.3500061035156,-1.2648919356990276,461.70001220703125,1.4327419003665671,456.3999938964844,0.0003237860690434857
4105,2016-03-09,457.75,467.6000061035156,456.1499938964844,460.2999877929688,3995.0,-0.011872638963842386,-2.982612941576087,25.498321635642924,70.95709570957092,78.45224282332667,-1.4250493184218271,-24.542913955930544,-43.89692285379249,-62.143229984879895,20.932039106676157,11.45001220703125,26.06767206196878,18.18749542236327,-26.828858823913663,63.2038496686402,-4.3206817007751965,40.695672545501736,-8.212704826158927,36.45157352570564,-43.48683622702768,22.508177123138474,3,-1.9499969482421875,-30.399993896484375,-55.375,-55.375,-8.5,2,0.021845985800109213,10.928632152588555,463.25,5.366678873697879,463.3500061035156,-1.2648919356990276,461.70001220703125,0.021845985800109213
4106,2016-03-10,448.5,459.0,446.1499938964844,459.0,11704.0,-0.020207536865101017,1.4476202101934523,4.117666770386945,64.21743388405946,77.35282411170247,8.972277212536255,-11.632404139693335,-34.15234530723052,-51.922913760506276,21.95892152696134,12.850006103515625,25.979844819531934,6.234996032714832,-33.565597742916,46.03558980834566,-13.665300855100611,26.135292920530276,19.100006103515625,10.95573317550514,-65.24977200413208,19.90029688781542,3,7.3000030517578125,-21.149993896484375,-43.974998474121094,-46.125,2.850006103515625,3,0.03389077415168629,-2.982612941576087,457.75,10.928632152588555,463.25,5.366678873697879,463.3500061035156,0.03389077415168629
4107,2016-03-11,453.0,455.0499877929688,450.7999877929688,453.1499938964844,4125.0,0.010033444816053505,1.1519087095253295,0.014285132998511904,53.95848766090921,74.78546843366848,5.173045644528145,-12.371985225943376,-38.38219755090279,-55.42615980039693,23.07531920235892,6.549987792968807,27.100943341279844,7.944996643066418,-25.93752247606386,41.8275157621967,-8.996262916498722,24.886256202631557,14.600006103515625,31.934742215532232,-40.48364144982599,16.941259559565147,3,3.875,-25.649993896484375,-46.25,-50.625,-3.25,4,0.0331125827814569,1.4476202101934523,448.5,-2.982612941576087,457.75,10.928632152588555,463.25,0.0331125827814569
4108,2016-03-14,459.70001220703125,460.0,455.3500061035156,456.0,8140.0,0.014790313922806275,1.1627939986657394,-24.667751780264496,60.799999644886505,72.41034026606303,-1.3122354485853975,-16.308886921568728,-44.43527213409783,-61.037227063658804,24.380721604982845,7.0,27.08398852424142,12.360008239746094,-18.755253639986847,43.475270119479035,-3.197622700120405,27.917639179612593,7.470993652343736,63.17021258433233,-7.38819822797214,15.557630939866481,3,-2.82501220703125,-32.350006103515625,-51.90001678466797,-57.32501220703125,-20.800018310546875,0,0.011094138460976843,1.1519087095253295,453.0,1.4476202101934523,448.5,-2.982612941576087,457.75,0.011094138460976843
4109,2016-03-15,458.1000061035156,465.3999938964844,457.20001220703125,462.45001220703125,6097.0,-0.0034805439656917514,-1.6666633585248334,-1.1756734464954388,68.35650306123873,70.81290216169087,0.11136370756111091,-12.004686711918453,-42.3918461669158,-58.318582279403756,25.488086172441406,8.199981689453125,25.68296268538603,8.652502441406227,-19.03132408429724,36.336328967109694,-5.189410821445506,22.49441570425796,8.650579516601567,55.71098091549837,-16.09870771610781,13.841913262851746,3,-1.225006103515625,-30.75,-49.50000762939453,-55.725006103515625,-13.399993896484375,1,0.015062199966278111,1.1627939986657394,459.70001220703125,1.1519087095253295,453.0,1.4476202101934523,448.5,0.015062199966278111
4110,2016-03-16,463.0,467.0,457.7999877929688,459.25,6755.0,0.010696341041692037,-1.7669108063953898,-0.8620677559439038,64.49540164492544,68.92095912250663,-4.33528233068057,-13.833512194684772,-46.56312103175935,-62.17105950738937,26.69079226808313,9.200012207031193,23.48161042538942,11.152496337890625,-11.890768878413382,34.19576155419463,-0.36913627026137874,22.67412894604263,-16.850006103515625,80.81535333783168,10.412314687630712,11.52163260815199,3,-6.125,-35.649993896484375,-57.025001525878906,-60.625,-16.600006103515625,2,-0.031749486408274685,-1.6666633585248334,458.1000061035156,1.1627939986657394,459.70001220703125,1.1519087095253295,453.0,-0.031749486408274685
4111,2016-03-17,463.8500061035156,466.0,456.3500061035156,462.8999938964844,5694.0,0.001835866314288559,2.6761881510416665,0.2533365885416667,61.721070040684026,67.0072809505078,-4.489486751381492,-12.334916909642061,-46.44834836094742,-61.921246867842456,27.41478299656072,9.649993896484375,20.596419759203968,10.110002136230491,-10.0292384932564,30.249242765717383,0.04038182148707392,20.17962245097391,-17.283012084960944,80.55560788332491,11.667801217638328,10.069620314743444,3,-6.975006103515625,-36.5,-57.87500762939453,-61.475006103515625,-21.350006103515625,3,-0.031475705317242975,-1.7669108063953898,463.0,-1.6666633585248334,458.1000061035156,1.1627939986657394,459.70001220703125,-0.031475705317242975
4112,2016-03-18,456.0,466.1000061035156,456.0,466.1000061035156,43330.0,-0.01692358736708477,1.0,-10.631448763250884,48.63077254698093,63.64767465395142,2.7568560190600238,-2.1289135421682204,-37.42925477582929,-52.975566361582764,28.084219597130243,10.100006103515625,17.526077234475792,0.6949966430664176,-14.097247492710665,15.4872407788435,-6.7011254248221235,8.091118710954959,-9.024345861816414,5.579349673998748,-56.920337474616026,7.396122067888543,3,0.875,-26.050003051757812,-51.4375,-53.625,-12.600006103515625,4,-0.010197355036149935,2.6761881510416665,463.8500061035156,-1.7669108063953898,463.0,-1.6666633585248334,458.1000061035156,-0.010197355036149935
4113,2016-03-21,458.0,460.25,453.3999938964844,460.0,7374.0,0.004385964912280604,4.4800048828125,0.19801968231522524,48.77590687719753,60.21251900782807,-0.09146963236912597,-3.50944376413986,-38.2370015090014,-53.884282901206916,27.450316201494214,6.850006103515625,14.674885504365989,2.187496948242199,-12.219261080520653,16.59425497700505,-5.015882066139227,9.390875962623625,-10.623858944580093,33.82355911095154,-23.871821367671373,7.2033790143814285,3,-1.125,-23.625,-53.4375,-55.625,-12.399993896484375,0,-0.01801310043668125,1.0,456.0,2.6761881510416665,463.8500061035156,-1.7669108063953898,463.0,-0.01801310043668125
4114,2016-03-22,468.3500061035156,470.70001220703125,460.5499877929688,465.5,10769.0,0.0225982666015625,1.6887416683171568,-1.4250030517578125,59.087189645026484,58.89364055621203,-10.775075219400776,-12.657580063346131,-47.54810546104187,-63.2202361267523,27.038855564738075,12.70001220703125,12.292022592740864,11.362503051757812,-3.112774301857314,25.83778040537294,4.124864374950221,18.600141728565404,-20.581387869204093,86.41616406797121,28.990450945316624,7.237638676807576,3,-9.925003051757812,-28.100006103515625,-64.38750457763672,-65.97500610351562,-25.0,1,-0.06288034978806456,4.4800048828125,458.0,1.0,456.0,2.6761881510416665,463.8500061035156,-0.06288034978806456
4115,2016-03-23,472.3999938964844,482.25,469.3999938964844,472.3999938964844,12074.0,0.008647352920229556,-3.2833353678385415,0.0,62.383893908486996,58.68991389225953,-14.000749701200789,-14.559665590030875,-50.36498228319488,-66.1752224115682,27.63569758078981,13.899993896484375,9.806974656122406,13.574990844726585,1.3489417708774454,25.801039918575725,7.461966307802015,19.688015381651155,-23.714119903264077,65.857871682338,8.163127907294346,6.11302453692456,3,-5.875,-25.75,-68.44998931884766,-70.02499389648438,-28.149993896484375,2,-0.05863671051512109,1.6887416683171568,468.3500061035156,4.4800048828125,458.0,1.0,456.0,-0.05863671051512109
4116,2016-03-24,464.5499877929688,473.20001220703125,462.8500061035156,473.20001220703125,4243.0,-0.01661728663196327,1.3930582407812477,-100.0,52.12209571836039,58.48587034308745,-4.061766605864989,-5.631950192270551,-41.06880106792585,-57.168144475996144,27.87394900178391,10.350006103515625,6.974059575671561,4.857485961914108,-6.31198621425267,16.026958138080886,-0.727250126169281,10.442222049997497,-13.85026623934175,38.64815091018545,-15.202720698258481,5.584736088083397,3,3.2750091552733807,-15.049987792968807,-60.59998321533209,-62.17498779296881,-19.149993896484432,3,-0.03907005569564914,-3.2833353678385415,472.3999938964844,1.6887416683171568,468.3500061035156,4.4800048828125,458.0,-0.03907005569564914
4117,2016-03-29,465.3999938964844,478.0,456.6499938964844,478.0,11363.0,0.0018297408801017934,2.388888216103101,1.4566439931697361,51.54482792878898,57.45751793018773,-3.3166375559799235,-5.719849233116349,-40.345895136005595,-56.879517103762566,27.532589852972844,21.350006103515625,5.512372783787498,5.0374923706054915,-5.7915053060242485,15.866490047235231,-0.37700646770940693,10.45199120892039,-12.807255636074956,41.59444527305558,-8.706724836196067,5.414498838314874,3,2.4250030517578125,-12.824996948242188,-60.587493896484375,-62.774993896484375,-38.29998779296875,1,-0.04920497248991773,1.3930582407812477,464.5499877929688,-3.2833353678385415,472.3999938964844,1.6887416683171568,468.3500061035156,-0.04920497248991773
4118,2016-03-30,468.2999877929688,470.0,465.20001220703125,466.5499877929688,7416.0,0.0062311859357897514,-1.1573215559334502,-0.1388888216103101,53.65147216921432,55.823625608851685,-5.440569490738653,-8.184959810844248,-41.60523727326307,-58.755360258228336,27.44209003793152,4.79998779296875,5.33522827530237,7.394987487793003,-3.89687405683253,18.686849032418536,1.7490567154802648,13.040918260105741,-13.927813828183957,45.50777780824259,-1.2066214744823114,5.645930772312755,3,-0.47499084472661934,-14.624984741210994,-62.86248779296881,-65.0499877929688,-43.29998779296881,2,-0.05317103255508193,2.388888216103101,465.3999938964844,1.3930582407812477,464.5499877929688,-3.2833353678385415,472.3999938964844,-0.05317103255508193
4119,2016-03-31,469.70001220703125,470.0,464.7999877929688,467.5,8242.0,0.002989588833133494,2.714310626702957,1.2571498325892858,59.18524460958173,55.23360816048015,-5.612282346554139,-9.239611011371267,-41.559523234025164,-59.22207054219814,27.11852298834765,5.200012207031193,6.111230369390512,8.275010681152366,-3.645977402479957,20.19599876478469,2.3145166393362047,14.235504722968528,-13.6551686801335,50.97662187179998,2.841602545959333,5.96049404181617,3,-1.8750152587890625,-11.900009155273438,-52.83750915527344,-55.02500915527344,-39.70001220703125,3,-0.05130935805233272,-1.1573215559334502,468.2999877929688,2.388888216103101,465.3999938964844,1.3930582407812477,464.5499877929688,-0.05130935805233272
4120,2016-04-01,468.95001220703125,468.95001220703125,462.1000061035156,467.25,4409.0,-0.0015967638503475712,7.058772843140774,0.772728533777223,68.08133912420296,55.9403047253156,-4.391307157350582,-7.9729742911487165,-38.801094186446676,-57.517675287410555,26.46860731319457,7.600006103515625,5.836716902492867,6.937510681152332,-5.2616646251850625,19.136685987489727,0.8379230279836065,13.037098334321058,-11.332859291747354,57.61131051162312,4.576178892219758,6.0995876531687,4,-1.1250152587890625,-11.150009155273438,-52.08750915527344,-54.27500915527344,-47.25,4,-0.05459005317652876,2.714310626702957,469.70001220703125,-1.1573215559334502,468.2999877929688,2.388888216103101,465.3999938964844,-0.05459005317652876
4121,2016-04-04,467.6499938964844,470.0,463.6499938964844,469.8999938964844,7863.0,-0.0027721895227778015,4.1836526244986425,-1.3235199080888953,63.73006134969328,57.61800348117252,-2.7888521723362487,-6.099652448066308,-35.61141434345586,-55.245963069808056,26.12532446877449,6.350006103515625,5.206814745585746,5.074992370605457,-7.071892649831909,17.221877391042824,-0.9984501396132259,11.14843488082414,-8.554870156117488,51.5222335144376,-4.009203189885341,6.07344251021867,4,0.1750030517578125,-7.29998779296875,-49.48749542236328,-52.97499084472656,-43.35000610351557,0,-0.05003740874989515,7.058772843140774,468.95001220703125,2.714310626702957,469.70001220703125,-1.1573215559334502,468.2999877929688,-0.05003740874989515
4122,2016-04-05,460.95001220703125,465.70001220703125,460.0,465.0,3841.0,-0.014326914951133696,1.0917429137782357,1.7999945746527777,51.1715080993082,57.88418139474037,5.2379573194087925,0.570510555189685,-27.445908317542944,-47.656074594661504,25.586107680848823,7.649993896484375,4.458759887777433,-1.5874893188476449,-13.750368423574571,10.575389785879281,-7.668928871211108,4.493950233515818,21.29998779296875,9.5001220703125,-43.20346968050255,6.081439552363471,4,8.499984741210938,2.17498779296875,-40.57501220703125,-46.27500915527344,-40.40002441406244,1,-0.03373471721172827,4.1836526244986425,467.6499938964844,7.058772843140774,468.95001220703125,2.714310626702957,469.70001220703125,-0.03373471721172827
4123,2016-04-06,466.5,469.3999938964844,460.0,460.0,7439.0,0.012040324646907852,-1.8923058143028846,-1.6049431090347375,57.32983526371601,57.68891979681699,1.1404199157307744,-4.987077739512813,-31.764491682643325,-52.35149030317723,24.935523142912903,9.399993896484375,4.0078653491610226,3.8049987792968523,-8.483115640257665,16.09311319885137,-2.3390584304804065,9.949055989074111,15.305000000000007,65.0,12.153156281125604,6.14405720977726,4,2.9499969482421875,-3.375,-39.1875,-49.19999694824219,-45.649993896484375,2,-0.084458722178959,1.0917429137782357,460.95001220703125,4.1836526244986425,467.6499938964844,7.058772843140774,468.95001220703125,-0.084458722178959
4124,2016-04-07,463.3999938964844,469.20001220703125,461.1000061035156,469.20001220703125,5734.0,-0.006645243523077493,1.7930967351556129,-0.8923105093149039,50.36035466355076,56.35297099182406,3.871561432385363,-1.9765995938762444,-27.448550092679113,-48.32962059592853,24.375552138812807,8.100006103515625,4.93886123608894,0.6974929809570085,-11.592230642869936,12.987216604783953,-5.447368830956464,6.842354792870481,17.96890610351562,33.99993896484375,-14.6766742327558,6.144861811913471,4,3.9250030517578125,0.8000030517578125,-35.137489318847656,-45.49998474121094,-42.5,3,-0.08286576262895307,-1.8923058143028846,466.5,1.0917429137782357,460.95001220703125,4.1836526244986425,467.6499938964844,-0.08286576262895307
4125,2016-04-08,467.75,470.0,450.7999877929688,464.75,6248.0,0.009387151836016905,4.120003255208318,-0.5172397463892031,53.30507786374994,56.484413452422906,-1.349306165556527,-5.838353672456037,-30.7342802533002,-51.74067304210155,23.167334509835577,19.200012207031193,5.915861258432869,4.5474990844726335,-7.707486485337313,16.80248465428258,-1.5799937004323397,10.674991869377607,13.19152200000002,88.28125745057582,41.83451815637323,6.1274927849049865,4,-3.350006103515625,-3.5500030517578125,-36.06249237060547,-47.84999084472656,-43.75,4,-0.08070550507749863,1.7930967351556129,463.3999938964844,-1.8923058143028846,466.5,1.0917429137782357,460.95001220703125,-0.08070550507749863
4126,2016-04-11,463.70001220703125,469.6499938964844,462.1499938964844,469.3999938964844,3184.0,-0.00865844530832438,1.4193619838453246,-1.899993896484375,56.974647195866424,57.0877267043204,2.869155502351532,-0.6231828999763138,-25.34370990596102,-46.92142933029572,22.95644058580788,7.5,5.27987089315036,-0.26248931884765625,-10.376670655352484,9.851692017657172,-5.319579987100042,4.794601349404729,16.035848424687515,67.18758443985965,14.928156934419796,5.057090668252414,4,-3.300018310546875,0.4999847412109375,-28.525009155273438,-41.850006103515625,-37.5,0,-0.09057580093667972,4.120003255208318,467.75,1.7930967351556129,463.3999938964844,-1.8923058143028846,466.5,-0.09057580093667972
4127,2016-04-12,468.0,468.5,457.8500061035156,466.5499877929688,4643.0,0.009273210437287904,7.693829251887098,-0.2543889236897377,58.69565217391306,57.64819114928692,-1.1434857947281785,-3.94400046736655,-28.444727456279054,-50.52393197638162,22.674632675908473,10.649993896484375,4.080830586218269,3.2874984741210938,-5.547647951677959,12.122644899920147,-1.1300747387784327,7.70507168702062,10.578425718168774,89.58333995606739,33.546419830911105,4.417573212899518,4,-7.600006103515625,-3.8000030517578125,-32.274993896484375,-46.149993896484375,-44.29998779296875,1,-0.09337609445946837,1.4193619838453246,463.70001220703125,4.120003255208318,467.75,1.7930967351556129,463.3999938964844,-0.09337609445946837
4128,2016-04-13,464.7999877929688,470.0,462.75,470.0,5798.0,-0.006837632921006809,1.788454992546686,-3.5861851243844933,46.4746595032697,56.23590391525225,1.6850404552529312,-0.36082001144245623,-24.304829158558164,-46.60922085758381,21.99603590966602,7.25,4.170518848691245,-0.16751251220699714,-8.68209722392345,8.347072199509455,-4.424804868065223,4.089779843651229,12.667300408191977,72.9166203075282,19.866446359099555,4.25729235585823,4,-4.399993896484432,-0.5999908447266193,-27.012481689453182,-42.94998168945318,-41.0,2,-0.09520224002180877,7.693829251887098,468.0,1.4193619838453246,463.70001220703125,4.120003255208318,467.75,-0.09520224002180877
4129,2016-04-14,465.0,467.8500061035156,464.7999877929688,467.1000061035156,3271.0,0.00043031887324462836,-1.4399848634660877,0.4038463795673601,42.04302253770882,53.34275762786402,0.836149526001293,-0.018337530962867277,-23.62868299458404,-46.18351454449555,20.92980496503739,3.050018310546818,4.261216168188639,-0.3125,-8.190842193948129,7.565842193948129,-4.251671096974064,3.6266710969740643,11.400596184833091,73.95834989016849,21.597644238573196,3.939171096974063,4,-4.600006103515625,-0.8000030517578125,-26.712493896484375,-42.649993896484375,-40.45001220703119,3,-0.09494622343329973,1.788454992546686,464.7999877929688,7.693829251887098,468.0,1.4193619838453246,463.70001220703125,-0.09494622343329973
4130,2016-04-15,448.2999877929688,450.0,436.5499877929688,450.0,13547.0,-0.035914004746303685,14.823430151150617,0.8095272695565974,35.320696252432796,50.18616150594619,15.979305399476516,16.362852093138486,-6.110835314597637,-28.92618724487778,20.50321594374907,28.450012207031193,3.5070611915368204,-16.27751159667963,-27.213668018514852,-5.341355174844409,-21.74558980759724,-10.80943338576202,27.076584056189688,35.127042487387044,-18.184651964088587,5.4680782109175965,4,4.975006103515568,11.100006103515568,-8.737480163574276,-25.949981689453182,-21.299987792968807,4,-0.06111977390715018,-1.4399848634660877,465.0,1.788454992546686,464.7999877929688,7.693829251887098,468.0,-0.06111977390715018
4131,2016-04-18,449.25,450.2999877929688,446.0,449.0,7513.0,0.0021191439502556975,2.6596020985921522,-0.14705776756543773,35.43734765301011,48.437921456357515,13.572016151276273,15.033749897749544,-6.076488160829683,-29.266986077460103,20.21064377141157,4.299987792968807,2.1377032488107943,-14.597499084472645,-27.508878718372046,-1.6861194505732442,-21.053188901422345,-8.141809267522945,23.796976805787097,37.9671377350399,-16.13161590404293,6.455689816949705,4,4.024993896484375,10.149993896484375,-7.674995422363281,-26.274993896484375,-20.700012207031193,0,-0.056204785754034536,14.823430151150617,448.2999877929688,-1.4399848634660877,465.0,1.788454992546686,464.7999877929688,-0.056204785754034536
4132,2016-04-19,451.3500061035156,451.75,446.0499877929688,449.1000061035156,6524.0,0.004674471015059911,2.7377278821716224,9.0,34.49225557901518,45.90041260250187,11.13835935922873,13.246680295853253,-7.229643596789458,-30.629209290251993,19.8865916131711,5.700012207031193,0.21490833992061198,-12.264993286132835,-25.917567024652044,1.3875804523863735,-19.09128015539244,-5.438706416873231,19.507151361502395,44.24518059648377,-10.488342285723093,6.826286869259614,4,1.92498779296875,8.04998779296875,-9.775001525878906,-28.375,-26.350006103515625,1,-0.05572170944142252,2.6596020985921522,449.25,14.823430151150617,448.2999877929688,-1.4399848634660877,465.0,-0.05572170944142252
4133,2016-04-20,449.75,454.7999877929688,447.45001220703125,451.8999938964844,7373.0,-0.003544934268038258,-1.1777803899938228,-0.9555528428819444,31.814039300605373,43.839710895507935,11.300924113999145,14.964146312737398,-4.307896945287723,-28.433744849671825,19.740708892546643,7.349975585937557,-1.4285730087690354,-13.452499389648438,-28.268369408234662,1.363370628937787,-20.86043439894155,-6.044564380355325,19.048727284695076,42.172538290763015,-12.497695026054885,7.407935009293102,4,3.524993896484375,9.649993896484375,-7.6374969482421875,-26.774993896484375,-24.29998779296875,2,-0.05792104011777377,2.7377278821716224,451.3500061035156,2.6596020985921522,449.25,14.823430151150617,448.2999877929688,-0.05792104011777377
4134,2016-04-21,438.8999938964844,449.6499938964844,433.8500061035156,448.70001220703125,9815.0,-0.024124527189584466,1.7008568410344693,4.558160991327306,26.866821752558195,40.902126883153294,20.461917727374498,24.76438953248328,7.832722945260571,-17.083648514108518,19.16097731347933,15.899993896484375,-2.1083660878264254,-22.83000488281249,-40.97226324546892,-4.687746520156054,-31.901134064140706,-13.758875701484271,27.96380901870714,24.104974733753863,-28.94598082484564,9.071129181328208,4,13.025009155273438,19.150009155273438,3.2125091552734375,-15.92498779296875,-23.899993896484375,3,-0.034404206683759764,-1.1777803899938228,449.75,2.7377278821716224,451.3500061035156,2.6596020985921522,449.25,-0.034404206683759764
4135,2016-04-22,444.70001220703125,446.0,437.3500061035156,439.5499877929688,8621.0,0.013214897223067235,1.2322564894153225,-0.525511713434243,33.47734516128601,38.29131554597769,12.346811479056043,17.689716374546492,3.6059158530989066,-22.30166174509077,17.880193589373185,8.649993896484375,-3.6175882335421647,-15.644987487792946,-34.56993346106481,3.2799584854789146,-25.107460474428876,-6.182514501157016,19.522686963226192,51.790050532492,-1.3942033559193305,9.462472986635916,4,7.2249908447265625,13.349990844726562,-2.5875091552734375,-21.725006103515625,-20.300018310546875,4,-0.045311499574867464,1.7008568410344693,438.8999938964844,-1.1777803899938228,449.75,2.7377278821716224,451.3500061035156,-0.045311499574867464
4136,2016-04-25,446.3999938964844,448.5,440.45001220703125,446.8500061035156,3269.0,0.0038227606089240584,3.293326822916667,-0.08738059683803931,38.71217326207357,36.070929000217745,8.867235090123927,15.347118693218931,3.6199898081334254,-23.450947210233494,17.18023141318566,8.04998779296875,-4.479386916548833,-13.037506103515625,-32.834048349822126,6.759036142790876,-22.935777226668904,-3.139234980362346,15.392889828433738,59.90452869601681,1.1451812920585382,9.898271123153263,4,5.5250091552734375,11.650009155273438,-4.2874908447265625,-23.42498779296875,-21.449981689453125,0,-0.04345876828345796,1.2322564894153225,444.70001220703125,1.7008568410344693,438.8999938964844,-1.1777803899938228,449.75,-0.04345876828345796
4137,2016-04-26,442.5,451.6499938964844,440.0499877929688,448.75,2823.0,-0.00873654558648751,-1.0807140276546239,13.88851213888512,30.891734602241513,34.33949290010351,9.800262087640817,18.3862082597347,9.135406910548625,-19.054867483807016,16.97275987169308,11.600006103515568,-6.115086206592082,-15.792500305175793,-36.75184310364597,5.166842493294382,-26.27217170441088,-5.312828905940705,17.057453515205907,41.28878976939168,-15.99207566120301,10.479671399235098,4,8.350006103515625,15.550003051757812,-0.3874969482421875,-19.524993896484375,-21.850006103515625,1,-0.03152545131532469,3.293326822916667,446.3999938964844,1.2322564894153225,444.70001220703125,1.7008568410344693,438.8999938964844,-0.03152545131532469
4138,2016-04-27,443.3999938964844,446.1000061035156,435.7999877929688,444.25,2783.0,0.002033884511829065,3.5274623562158105,0.1360009765625,33.4983598070645,33.390085930031915,6.197142103083081,16.36411897340429,9.353004073832608,-19.600193681283713,16.85678901373155,10.300018310546818,-7.828250057069965,-13.647506713867188,-35.05721035052545,7.762196922791077,-24.35235853219632,-2.9426548955380554,14.100863825786291,53.65165360810602,-6.302523469199869,10.704851818329143,4,0.9250030517578125,14.650009155273438,0.01250457763671875,-20.42498779296875,-21.949981689453125,2,-0.04149750597601498,-1.0807140276546239,442.5,3.293326822916667,446.3999938964844,1.2322564894153225,444.70001220703125,-0.04149750597601498
4139,2016-04-28,445.6000061035156,446.95001220703125,440.5,445.5,3509.0,0.004961687499582812,3.607121448267594,-0.11765339460740315,31.052200422807744,32.91580861562913,1.0681727192634298,12.92889151325869,8.256325227604464,-21.375654523443814,16.742653546429082,6.45001220703125,-10.140744172254358,-10.242494201660179,-31.3647038282258,10.879715424905442,-20.80359901494296,0.31861061162260285,10.008783489254654,61.82974471141151,5.233257343426999,10.561104813282798,4,-1.2750091552734375,12.449996948242188,0.024993896484375,-22.625,-21.20001220703125,3,-0.04521991387002677,3.5274623562158105,443.3999938964844,-1.0807140276546239,442.5,3.293326822916667,446.3999938964844,-0.04521991387002677
4140,2016-04-29,443.3500061035156,447.3999938964844,439.20001220703125,447.3999938964844,3102.0,-0.005049371564589511,3.049385878984251,-40.49740616417455,32.038846980755835,32.5381974298231,2.840931129836463,13.873994040097614,11.636888154182088,-18.72504565569818,16.95721867391716,8.199981689453125,-11.62698969659641,-11.212493896484375,-32.09154050792051,9.666552714951763,-21.652017202202444,-0.772970590766306,10.51808081011427,47.634166581628044,-7.307735739688333,10.43952330571807,4,0.9749908447265625,14.699996948242188,5.987495422363281,-18.824996948242188,-17.20001220703125,4,-0.06394497736151228,3.607121448267594,445.6000061035156,3.5274623562158105,443.3999938964844,-1.0807140276546239,442.5,-0.06394497736151228
4141,2016-05-02,444.25,449.20001220703125,441.45001220703125,446.6000061035156,2667.0,0.002029985077465435,1.0529751534969827,0.5802501695426117,27.69955607720327,31.783453040732887,1.2930814754064386,11.732581539229216,11.546607818336042,-19.325303432214923,17.01979729085046,7.75,-13.050456590738975,-9.142500305175759,-29.5508394892791,11.265838878927582,-19.346669897227457,1.06166928687594,8.016640448820738,53.312359325571244,2.63866849183583,10.204169592051676,5,0.0749969482421875,11.675003051757812,12.337493896484375,-13.949996948242188,-22.75,0,-0.04468206213509429,3.049385878984251,443.3500061035156,3.607121448267594,445.6000061035156,3.5274623562158105,443.3999938964844,-0.04468206213509429
4142,2016-05-03,445.3999938964844,448.70001220703125,442.2999877929688,442.95001220703125,4298.0,0.0025886187878094713,-2.4133185765090532,-1.0425426920329848,31.054709269646892,31.699083037293057,-0.8824829845852946,9.863599590227636,11.278293955502704,-20.148267108984953,17.50432257662872,6.400024414062443,-12.742625113301642,-7.215005493164085,-27.59585555175977,13.165844565431598,-17.405430522461927,2.9754195361337565,5.3933158047119605,71.64170606615457,22.799203009705153,10.190425029297833,5,-2.649993896484375,10.525009155273438,13.262504577636719,-15.099990844726562,-24.54998779296875,1,-0.045913744880306195,1.0529751534969827,444.25,3.049385878984251,443.3500061035156,3.607121448267594,445.6000061035156,-0.045913744880306195
4143,2016-05-04,427.1000061035156,443.8500061035156,424.0,441.0,9388.0,-0.04108663682923597,1.0255101961376591,-5.673509298588707,22.655134283913753,31.231117762999236,15.49632821229676,26.414793494558182,29.51918498077248,-1.5029921294417932,18.138536760118033,21.399993896484375,-12.995473706391522,-23.544993591308582,-45.80496071554228,-1.2850264670748857,-34.67497715342546,-12.415010029191706,22.33783930986624,12.301605562915832,-31.98568300301148,11.129983562116855,5,10.724990844726562,19.899993896484375,33.09999084472656,3.1999969482421875,-14.550018310546818,2,-0.01510187804930152,-2.4133185765090532,445.3999938964844,1.0529751534969827,444.25,3.049385878984251,443.3500061035156,-0.01510187804930152
4144,2016-05-05,425.0,428.75,420.3500061035156,424.70001220703125,6342.0,-0.004916895512772856,1.1538479596228335,-0.021581865085899335,28.702026880010635,30.700526842857528,17.229091161569727,26.868000619762142,31.63118737815728,0.9144343779395854,18.877034228862996,8.399993896484375,-13.505881249340177,-23.725000000000023,-47.89502189955016,0.4450218995501132,-35.81001094977506,-11.639989050224983,23.70001220703125,16.11782638728015,-28.116655180921388,12.085010949775059,5,11.0,20.175003051757812,35.75,5.3000030517578125,-16.600006103515625,3,-0.008352912454044126,1.0255101961376591,427.1000061035156,-2.4133185765090532,445.3999938964844,1.0529751534969827,444.25,-0.008352912454044126
4145,2016-05-06,430.0,434.5,425.6499938964844,428.0,3649.0,0.0117647058823529,-1.6417880535286455,6.666937945066124,33.61702127659575,30.1343988444711,11.090938919238681,19.915959586505096,26.998120714105085,-3.6799629269543175,20.54962700449754,9.5,-13.694417449864261,-16.837499999999977,-40.645168726771146,6.970168726771192,-28.74133436338559,-4.933665636614364,15.298011474609382,33.44884525105331,-11.100120857322246,11.903834363385588,5,6.0,15.175003051757812,32.8125,0.3000030517578125,-27.850006103515625,4,-0.013023270008175825,1.1538479596228335,425.0,1.0255101961376591,427.1000061035156,-2.4133185765090532,445.3999938964844,-0.013023270008175825
4146,2016-05-09,421.70001220703125,432.0,419.6000061035156,430.0499877929688,4193.0,-0.019302297192950624,1.0244887994260203,-4.174987792968778,27.174748071330797,29.721400341036574,17.34252627247065,26.254143672278644,35.203812051227146,4.972699558796194,22.437388732322344,12.399993896484375,-12.685933254676684,-23.03748779296876,-47.965481581718905,1.890505995781382,-35.50148468734386,-10.573490898593661,20.604238623046854,7.21651430602937,-35.82712617932159,12.463996894375075,5,12.699996948242188,23.099990844726562,41.11248779296875,8.599990844726562,-19.400024414062443,0,0.010552481765801813,-1.6417880535286455,430.0,1.1538479596228335,425.0,1.0255101961376591,427.1000061035156,0.010552481765801813
4147,2016-05-10,424.2999877929688,425.8500061035156,418.3500061035156,423.3500061035156,3613.0,0.006165462439353897,2.703686958880575,-0.11377059485695676,30.705056065390565,29.411033258628358,13.286610841029187,21.30471370245317,32.383066136515026,2.7001881609851353,24.622733584577546,7.5,-12.516469867048727,-18.252511596679653,-42.23819416245715,5.733170969097841,-30.245352879568372,-6.259670313790934,14.825668775390568,23.33326152726738,-19.00180032798004,11.99284128288874,5,9.47502136230463,19.875015258789006,39.7875137329101,6.000015258789006,-27.099975585937557,1,-0.006599075827301237,1.0244887994260203,421.70001220703125,-1.6417880535286455,430.0,1.1538479596228335,425.0,-0.006599075827301237
4148,2016-05-11,420.5499877929688,425.95001220703125,418.7999877929688,425.45001220703125,4775.0,-0.008838086513991983,1.4237270601866028,-5.158019852869946,34.40949597981748,29.78406609829611,15.03563168628898,22.735289326131067,35.68847161065588,6.604289225647619,27.0387967213157,7.150024414062443,-13.179183413410215,-19.79001159667962,-43.29362050210335,3.713597308744113,-31.541816049391457,-8.038207143967782,15.251564701015582,13.622182791859053,-29.73750526721642,11.751804452711854,5,13.22502136230463,23.625015258789006,45.73751068115229,9.750015258789006,-27.449981689453182,2,0.0007133951236601987,2.703686958880575,424.2999877929688,1.0244887994260203,421.70001220703125,-1.6417880535286455,430.0,0.0007133951236601987
4149,2016-05-12,420.8500061035156,426.0,419.2999877929688,420.0,5893.0,0.0007133951236601987,-4.955485629806704,-0.17346976906405123,27.64758138648908,29.296147698933133,12.131362111225997,19.98259070483101,34.87853907024481,6.441722100144375,29.582980879241017,6.700012207031193,-13.057934455125235,-17.282493591308594,-39.27903092712705,4.7140437445098655,-28.280762259217795,-6.2842249233993925,12.159298967993777,15.479882011250881,-25.705787092737403,10.998268667909219,5,12.925003051757812,23.324996948242188,45.43749237060547,13.75,-11.800018310546818,3,-0.01972203443073084,1.4237270601866028,420.5499877929688,2.703686958880575,424.2999877929688,1.0244887994260203,421.70001220703125,-0.01972203443073084
4150,2016-05-13,420.8999938964844,422.8999938964844,416.20001220703125,421.1499938964844,4368.0,0.00011877816857253087,2.5733235677083335,-0.29411553513086564,25.33846800432559,29.033804579724503,9.568135544214385,18.7351759844928,34.37640343037509,6.597933819920343,30.04429555176802,6.699981689453125,-13.339981751099913,-15.862506103515614,-38.59351816205657,6.868505955025341,-27.22801213278609,-4.497000074245136,9.763823340146018,29.746742535742293,-8.696398246952135,11.365506029270483,5,11.550018310546875,22.20001220703125,44.86250305175781,13.775009155273438,-16.699981689453125,4,-0.029698266051945477,-4.955485629806704,420.8500061035156,1.4237270601866028,420.5499877929688,2.703686958880575,424.2999877929688,-0.029698266051945477
4151,2016-05-17,424.0,427.8500061035156,416.0,416.0,4715.0,0.007365184481988862,-1.9625015258789062,-32.0,31.827098909400505,29.119625650808235,3.6806487679842235,14.383986002495817,30.87674043977063,3.786518774150977,30.3171557979378,11.850006103515625,-13.694014745168829,-11.5,-34.1152507635947,11.115250763594702,-22.80762538179738,-0.1923746182026207,4.060332331302561,67.51051375093033,28.211715844528634,11.30762538179735,5,5.9250030517578125,19.0,40.29999542236328,10.675003051757812,-13.450012207031193,1,-0.05153303326300851,2.5733235677083335,420.8999938964844,-4.955485629806704,420.8500061035156,1.4237270601866028,420.5499877929688,-0.05153303326300851
4152,2016-05-18,426.20001220703125,427.8500061035156,422.6499938964844,424.95001220703125,3107.0,0.005188708035451128,1.285725783733752,0.15625,33.52491597432079,30.327379171964573,-1.70901631475067,10.754584995359494,28.12353404834346,1.924351531713853,30.76999049708308,5.20001220703125,-14.057239535882672,-8.042488098144531,-29.724527298923306,13.639551102634243,-18.88350769853389,2.7985315022448276,-10.20001220703125,86.07600804530506,46.58543348436423,10.841019600389378,5,-0.95001220703125,16.79998779296875,36.09998321533203,8.474990844726562,-13.550018310546875,2,-0.05607701485107597,-1.9625015258789062,424.0,2.5733235677083335,420.8999938964844,-4.955485629806704,420.8500061035156,-0.05607701485107597
4153,2016-05-19,423.70001220703125,428.2999877929688,423.3500061035156,428.0,2550.0,-0.0058657905405821165,1.0204157895392196,-3.439990234375,29.142850831735274,30.37635961104509,0.2882924526231818,11.808340392273408,29.976691606761733,4.758273911633296,31.572199652720258,4.949981689453182,-14.463764105488053,-9.239988708496071,-30.114338765107902,11.63436134811576,-19.67716373680196,1.1971863198098163,-7.70001220703125,62.601787389032225,24.865538234745095,10.43717502830591,5,1.54998779296875,19.29998779296875,38.59998321533203,10.974990844726562,-20.900024414062443,3,-0.06254425120727014,1.285725783733752,426.20001220703125,-1.9625015258789062,424.0,2.5733235677083335,420.8999938964844,-0.06254425120727014
4154,2016-05-20,423.7999877929688,428.0499877929688,422.70001220703125,427.8999938964844,2693.0,0.00023595842118773191,1.4318104578336281,0.9534924983321609,30.585859345026066,30.03956384087068,0.0002168563470945628,11.087572898606425,29.22092280325046,4.996192104722979,31.549143111043264,5.349975585937557,-15.381113477408235,-8.385012817382744,-29.443206088159172,12.673180453393684,-18.91410945277096,2.1440838180054698,-7.307988281250061,63.41459783746786,25.81790291976784,10.529096635388226,5,0.20001220703119316,18.125015258789006,38.500007629394474,10.875015258789006,-33.79998779296881,4,-0.0724397889894477,1.0204157895392196,423.70001220703125,1.285725783733752,426.20001220703125,-1.9625015258789062,424.0,-0.0724397889894477
4155,2016-05-23,424.5499877929688,428.20001220703125,423.5,424.0,2917.0,0.001769702740922252,-5.064579641661744,-0.13414316444485713,30.37845481205538,30.395531256506743,-1.7926877535743415,9.223474595402365,27.98763218172718,4.5918774615429925,31.516384898242034,4.70001220703125,-13.832460072010406,-6.627511596679653,-27.084101704318414,13.829078510959107,-16.855806650499005,3.6007834571396984,-7.585668750000082,69.51216486455655,32.502881491890015,10.228295053819378,5,-2.399993896484432,10.850006103515568,37.750007629394474,10.125015258789006,-34.54998779296881,0,-0.03650924613277473,1.4318104578336281,423.7999877929688,1.0204157895392196,423.70001220703125,1.285725783733752,426.20001220703125,-0.03650924613277473
4156,2016-05-24,427.0,434.20001220703125,426.1499938964844,432.7999877929688,3635.0,0.005770845077084141,-1.1466715494791666,-10.545666407722907,32.13591767004374,30.554515879245987,-3.812790179742535,5.529018882241019,25.37103507356227,2.4190842731664475,31.45136265229468,9.650024414062443,-12.931457777672676,-3.2074996948242074,-22.427289651682997,16.012290262034583,-12.817394673253602,6.402395283605188,-9.58225420703127,37.66233079945359,4.825874234946362,9.609894978429404,5,-1.899993896484375,8.399993896484375,29.337493896484375,7.6750030517578125,-11.75,1,-0.053395755955430335,-5.064579641661744,424.5499877929688,1.4318104578336281,423.7999877929688,1.0204157895392196,423.70001220703125,-0.053395755955430335
4157,2016-05-25,428.5499877929688,433.0,424.7999877929688,432.70001220703125,2842.0,0.0036299479929011724,2.452636718749976,0.7155229566333611,52.08630642134325,32.51860592830441,-5.248446685952501,3.036003087077006,23.523968108295946,1.0160354583098297,31.795454618001934,8.200012207031193,-12.610405018340657,-0.9600112915038608,-19.293547938032475,17.373525355024753,-10.126779614768168,8.206757031760446,-10.125306015156298,50.86935292119614,14.797756357281727,9.166768323264314,5,-3.449981689453182,6.850006103515568,27.787506103515568,6.125015258789006,-12.399993896484432,2,-0.04200210130141402,-1.1466715494791666,427.0,-5.064579641661744,424.5499877929688,1.4318104578336281,423.7999877929688,-0.04200210130141402
4158,2016-05-26,425.0,429.7999877929688,423.3500061035156,426.20001220703125,2920.0,-0.008283719272169976,-1.8666585286458586,0.2891578668706102,49.99999999999999,35.002207996472286,-1.1184599860814615,5.414431146476318,26.513505966781565,4.839112127914575,31.91343710264362,6.449981689453182,-11.081017781927756,-3.589999389648426,-20.801032175872876,13.621033396576024,-12.195515782760651,5.015517003463799,-5.628798396434377,19.999893851902172,-17.827550412683692,8.605516393112213,5,0.100006103515625,10.399993896484375,31.337493896484375,9.675003051757812,-4.200012207031193,3,-0.029058837890625022,2.452636718749976,428.5499877929688,-1.1466715494791666,427.0,-5.064579641661744,424.5499877929688,-0.029058837890625022
4159,2016-05-27,425.45001220703125,428.0499877929688,423.2999877929688,426.0,3734.0,0.001058852251838216,1.0430268425542586,0.4583184985504298,42.812017286564746,36.943713472276634,-0.9469198527484082,3.559951253066515,25.54829861338999,4.569379694296458,32.14241600884948,4.75,-9.934245743487395,-2.1324874877929574,-17.400351322452593,13.135376346866678,-9.766419405122747,5.501444429536832,-5.189081967257664,19.724950444043348,-17.885682278575704,7.633931917329812,5,-0.350006103515625,8.374984741210938,30.887481689453125,9.224990844726562,-4.45001220703125,4,-0.05323780412313295,-1.8666585286458586,425.0,2.452636718749976,428.5499877929688,-1.1466715494791666,427.0,-0.05323780412313295
4160,2016-05-30,415.0,421.6000061035156,414.0,420.20001220703125,5892.0,-0.02456225621623931,-1.1111092273131862,9.454777494173788,40.088735759210834,37.86167312225556,9.586263572171674,12.413604506435433,35.19309779471996,15.249312503097428,32.58729182918728,11.45001220703125,-9.158565149088759,-11.164999389648415,-25.505081689704127,3.1750829104072977,-18.335040539676243,-3.994958239620587,19.20001220703125,4.950492057880631,-34.996816920210215,7.170041150027855,5,9.100006103515625,17.824996948242188,39.98750305175781,19.675003051757812,-8.54998779296875,0,-0.06024096385542166,1.0430268425542586,425.45001220703125,-1.8666585286458586,425.0,2.452636718749976,428.5499877929688,-0.06024096385542166
4161,2016-05-31,424.3999938964844,425.0,410.6499938964844,412.70001220703125,8552.0,0.022650587702371938,1.2248082004792917,-2.2499911968731294,50.12316020748936,39.705922481496515,0.27823507675805104,1.5286222937683078,25.05311544490081,6.240818542900399,33.097447164752985,14.350006103515625,-7.784041175296807,-0.7725051879882585,-12.317631040077572,10.772620664101055,-6.545068114032915,5.000057738056398,9.39601806640627,61.52123599571252,18.667978573423603,5.772562926044665,5,-1.9749908447265625,6.75,30.587509155273438,10.275009155273438,-25.399993896484375,1,-0.08105559470124524,-1.1111092273131862,415.0,1.0430268425542586,425.45001220703125,-1.8666585286458586,425.0,-0.08105559470124524
4162,2016-06-01,424.95001220703125,425.0499877929688,419.95001220703125,422.0,4208.0,0.001295990382792045,2.2381173826269802,0.252138190070034,55.88238174038199,42.676981471346146,-0.5227111698471845,-0.6661655725124547,24.007310860341704,6.225992496905292,33.63236375691868,5.099975585937557,-6.215399229962259,0.8000122070312727,-5.739181988513678,7.339206402576224,-2.469584890741203,4.069609304803748,7.920159033203163,74.67374865937728,26.96122654743928,3.269597097772478,6,-2.5250091552734375,6.199981689453125,30.037490844726562,9.724990844726562,-18.20001220703125,2,-0.022826242918909445,1.2248082004792917,424.3999938964844,-1.1111092273131862,415.0,1.0430268425542586,425.45001220703125,-0.022826242918909445
4163,2016-06-02,420.6499938964844,424.0,419.25,423.75,4567.0,-0.010118880308331302,1.638884414868817,-1.0508451782426085,49.75843950593986,44.807268155892125,3.6868782849930426,3.2947831124809,27.686878427257568,11.029656691332661,32.9782242030557,5.70001220703125,-5.357252894710541,-3.1775054931640625,-9.740277890218351,3.3852669038902263,-6.458891691691235,0.10388070536311034,11.33137025000002,57.47128452740689,5.446851241177846,3.2813861985271555,6,1.7750091552734375,9.275009155273438,33.800010681152344,14.025009155273438,-13.449981689453125,3,-0.010697729859250549,2.2381173826269802,424.95001220703125,1.2248082004792917,424.3999938964844,-1.1111092273131862,415.0,-0.010697729859250549
4164,2016-06-03,421.45001220703125,426.95001220703125,418.6499938964844,418.6499938964844,4525.0,0.001901862170818891,-4.928545737921112,-0.9032299347318888,50.65245266161443,47.05993458362091,2.8144274871200423,2.3348828765061853,25.929250625335612,10.595353318918285,31.914109285079007,8.300018310546875,-4.707748597966884,-2.1999877929687273,-8.821006624562642,4.421031038625188,-5.510497208765685,1.1105216228282302,9.678097129453135,66.25770661594139,10.943741203421354,3.3105094157969712,6,0.9749908447265625,8.474990844726562,29.73748779296875,15.824981689453125,-2.050018310546875,4,-0.0015423523436585151,1.638884414868817,420.6499938964844,2.2381173826269802,424.95001220703125,1.2248082004792917,424.3999938964844,-0.0015423523436585151
4165,2016-06-06,424.3999938964844,426.20001220703125,420.75,421.0499877929688,2974.0,0.006999600436608855,-1.7595126436071171,1.1964229272705271,50.47618286410169,49.09774182740513,-0.17776192349981557,-1.1132238323967272,21.905631469283094,8.09422516005418,31.52509537486153,5.45001220703125,-3.479863904400588,1.0299942016601449,-4.897674492049305,6.9576628953695945,-1.9338401451946083,3.993828548514898,5.908990822400028,84.35573346014652,29.321133199260515,2.9638343468547266,6,-2.5749969482421875,5.5250091552734375,26.787506103515625,17.300003051757812,-4.899993896484375,0,-0.008011295818523667,-4.928545737921112,421.45001220703125,1.638884414868817,420.6499938964844,2.2381173826269802,424.95001220703125,-0.008011295818523667
4166,2016-06-07,426.1499938964844,428.3500061035156,423.20001220703125,424.0,2191.0,0.004123468485314863,-1.7466857640443036,0.6417880535286564,49.93980952045191,48.85924217175054,-2.303223770780278,-2.648540928263401,19.33326095419926,6.945927443957885,30.62848574766388,5.149993896484375,-2.3093242286282702,2.5574951171875,-3.4398965856389623,8.554886820013962,-0.44120073422573114,5.556190968600731,3.372631189504034,77.3194903256253,25.128652686488138,2.9986958514132374,6,-5.9250030517578125,3.7750091552734375,25.037506103515625,19.875,-18.149993896484375,1,-0.046227811736724855,-1.7595126436071171,424.3999938964844,-4.928545737921112,421.45001220703125,1.638884414868817,420.6499938964844,-0.046227811736724855
4167,2016-06-08,421.5,424.6000061035156,421.0,424.20001220703125,3100.0,-0.010911636660996593,1.0571463448660714,-1.25582319626407,47.48282426488972,48.57955597896051,1.3874689233101662,1.8771730826798603,23.062493072013524,12.219804233572177,29.702071886704566,5.149993896484375,-1.2539408825988971,-1.9524993896484375,-8.0107668722531,4.105768092956225,-4.981633130950797,1.0766343516539223,7.267719838408254,29.38146924649992,-20.604622192540234,3.0291337413023376,6,-2.0,8.175003051757812,28.625,25.149993896484375,-11.100006103515625,2,-0.053380782918149516,-1.7466857640443036,426.1499938964844,-1.7595126436071171,424.3999938964844,-4.928545737921112,421.45001220703125,-0.053380782918149516
4168,2016-06-09,420.8500061035156,422.20001220703125,417.25,420.6000061035156,3706.0,-0.0015420970260602296,2.35592659259719,-0.09259217397201437,46.66668965541017,49.00785290883221,1.5498637201519614,2.6886442327510167,22.67169831628115,13.497033285264479,28.885064237738522,4.95001220703125,-0.46020941705137375,-2.617494201660179,-8.646918027103368,3.41192962378301,-5.632206114381745,0.39721771106138704,7.5,32.43246958553853,-15.200052158710065,3.014711912721584,6,-1.350006103515625,6.399993896484375,28.48749542236328,28.649993896484375,-13.350006103515625,3,-0.03350363763579811,1.0571463448660714,421.5,-1.7466857640443036,426.1499938964844,-1.7595126436071171,424.3999938964844,-0.03350363763579811
4169,2016-06-10,412.5499877929688,420.8999938964844,412.5499877929688,420.8999938964844,2514.0,-0.01972203443073084,-1.0000000000000135,-33.40002441406227,38.41699933544796,48.82210441730301,8.747468250283248,10.893477785194932,29.76788835270048,22.26103993688531,28.19747284523839,8.350006103515568,-1.2568049582620233,-10.502511596679653,-18.201828842939108,-2.803194350420199,-14.352170219809352,-6.652852973549955,15.092017822265575,0.0,-43.01157154523514,3.8496586231297174,6,6.950012207031193,10.02500915527338,29.862510681152287,40.02500915527338,-3.449981689453182,4,-0.012968066281030532,2.35592659259719,420.8500061035156,1.0571463448660714,421.5,-1.7466857640443036,426.1499938964844,-0.012968066281030532
4170,2016-06-13,408.3999938964844,412.3999938964844,403.25,412.0,4365.0,-0.010059372244041964,3.1590939041053137,0.4311381403661405,32.616826641431246,46.87695624329655,13.256900997904609,14.818752511487958,32.66518879302794,27.123849054572474,27.551141838065863,9.299987792968807,-1.8847629255614038,-14.027505493164085,-24.120000840616967,-3.9350101457112032,-19.073753166890526,-8.981257819437644,18.56233125,20.51789898076177,-22.21317370862505,5.046247673726447,6,7.4000091552734375,10.475006103515625,32.18750762939453,42.90000915527344,7.300018310546875,0,0.026934378463257636,-1.0000000000000135,412.5499877929688,2.35592659259719,420.8500061035156,1.0571463448660714,421.5,0.026934378463257636
4171,2016-06-14,402.1499938964844,409.3500061035156,399.1000061035156,409.0,5034.0,-0.015303624126850934,1.7152252030121382,1.9027762471919638,27.31960952210659,43.70331488571039,17.901343458492363,20.39345656719331,37.60595185314287,33.9857053023365,27.68076533522309,10.25,-2.506174672013003,-19.18500518798828,-32.708170720757835,-5.661839655218728,-25.946587954373058,-12.423422421603505,23.38959174121095,11.960736443014707,-28.512332690328098,6.761582766384764,6,11.57501220703125,14.500015258789062,38.43750762939453,49.15000915527344,13.899993896484432,1,0.04314312163829492,3.1590939041053137,408.3999938964844,-1.0000000000000135,412.5499877929688,2.35592659259719,420.8500061035156,0.04314312163829492
4172,2016-06-15,402.2999877929688,407.7999877929688,399.0,399.0499877929688,6777.0,0.00037297997951246664,-4.253762343766937,-0.47445213199620423,29.28832848468116,41.428858105570534,15.869400744079428,19.353384837937483,36.33746381048542,34.26384392413564,27.819882803652778,8.799987792968807,-2.258255032286627,-17.8400100708007,-33.593130212618746,-2.0868899289826572,-25.716570141709724,-9.96344999989168,21.124431481992133,14.224077830306815,-27.647412911683713,7.876560070909018,6,11.375015258789006,14.300018310546818,37.30001831054682,48.625015258789006,18.450012207031193,2,0.014168561720077744,1.7152252030121382,402.1499938964844,3.1590939041053137,408.3999938964844,-1.0000000000000135,412.5499877929688,0.014168561720077744
4173,2016-06-16,397.20001220703125,406.5,397.20001220703125,406.5,6791.0,-0.012677046335288766,1.0,-2.8615347055288463,26.240543146045994,38.716423714951816,19.32546204294505,23.574953812466788,40.057702093456896,39.60377729312705,28.07867679385566,9.29998779296875,-3.323859923174382,-21.61498565673827,-40.293543655116764,-2.9364276583597757,-30.95426465592749,-12.275706657549051,23.781965140433613,0.0,-42.82748858887586,9.33927899918924,6,15.574996948242188,18.5,41.774993896484375,53.09999084472656,31.899993896484375,3,0.03323258127840378,-4.253762343766937,402.2999877929688,1.7152252030121382,402.1499938964844,3.1590939041053137,408.3999938964844,0.03323258127840378
4174,2016-06-17,393.1000061035156,402.5499877929688,392.3999938964844,395.0,8904.0,-0.010322270839655978,-5.151477320016681,0.20430068713862873,29.378539190945233,36.3722410846011,21.21175336907413,26.621991207861527,42.80181902273773,43.919940968174046,28.41470505338789,10.149993896484432,-4.950734061151593,-24.17999267578125,-45.9273784599614,-2.4326068916010968,-35.0536855678713,-13.306299783691202,25.028135427097197,3.5000610351562504,-42.296118488284804,10.873692892090064,6,17.274993896484375,20.199996948242188,45.875,57.19999694824219,38.04998779296875,4,0.036631884184434194,1.0,397.20001220703125,-4.253762343766937,402.2999877929688,1.7152252030121382,402.1499938964844,0.036631884184434194
4175,2016-06-20,409.0499877929688,410.75,398.6499938964844,400.1000061035156,7972.0,0.04057487011397565,-1.0421940710943314,-4.7105318106619425,37.13327101914404,34.949292362233564,3.190953733190213,9.962006203507315,25.513097688721302,28.168491486447635,28.280970241462445,17.649993896484375,-5.717417199602323,-7.455010986328091,-29.21627345790199,14.30625148524581,-18.33564222211504,3.4256202494588592,5.476213068866059,90.73563138104083,44.989995100981034,10.880631235786963,6,-0.5499877929688068,4.250015258789006,29.925018310546818,41.250015258789006,24.650024414062443,0,0.0001222792129067507,-5.151477320016681,393.1000061035156,1.0,397.20001220703125,-4.253762343766937,402.2999877929688,0.0001222792129067507
4176,2016-06-21,404.20001220703125,408.0,403.8999938964844,405.6499938964844,5921.0,-0.011856681898722465,-2.9999702270189803,-0.1620094587636765,33.776375415650264,33.42635360120696,5.140461847286247,13.7196994832384,29.0709377655715,33.34010538487598,29.070872597395976,5.149993896484432,-6.808928699684884,-11.16498718261721,-33.00001581214093,10.67004144690651,-22.0825014973791,-0.24747286785532197,7.228519679654539,64.30525550771421,21.300993905623194,10.91751431476186,6,3.0999908447265625,9.099990844726562,33.57499694824219,45.024993896484375,28.599975585937557,1,0.028451260892366603,-1.0421940710943314,409.0499877929688,-5.151477320016681,393.1000061035156,1.0,397.20001220703125,0.028451260892366603
4177,2016-06-22,410.5499877929688,414.1000061035156,404.95001220703125,406.6499938964844,2544.0,0.01570998365701448,-1.506862314750946,-2.689684928335442,42.348469610692334,32.94655137401609,-3.269993643474436,6.273723549489375,21.337350239367538,27.243381341678003,29.43284106906744,9.899993896484375,-8.089162775952559,-3.9150115966796193,-24.930247548010584,17.100224354651345,-14.422629572345102,6.592606378985863,-18.149993896484432,83.64047781781183,40.71196251279051,10.507617975665472,6,-3.899993896484432,2.7500152587890057,25.9125137329101,38.57501220703119,20.700012207031193,2,0.013396663411359144,-2.9999702270189803,404.20001220703125,-1.0421940710943314,409.0499877929688,-5.151477320016681,393.1000061035156,0.013396663411359144
4178,2016-06-23,412.6499938964844,415.1000061035156,408.8500061035156,412.2999877929688,3161.0,0.0051151045328359235,1.3809385408613464,0.08974529519932681,43.462086271920676,33.507116589179724,-7.437642001274014,3.3740349884073453,17.952769110099325,25.289260683357043,29.619687414274885,6.25,-9.574515248117848,-1.1975051879882699,-21.626960442442453,19.231950066465913,-11.412232815215361,9.017222439238822,-19.815999755859366,89.20700048666772,47.19585231922482,10.214727627227104,6,-8.899993896484375,0.6500091552734375,21.475006103515625,36.475006103515625,20.050018310546875,3,0.01962924081745543,-1.506862314750946,410.5499877929688,-2.9999702270189803,404.20001220703125,-1.0421940710943314,409.0499877929688,0.01962924081745543
4179,2016-06-24,402.7999877929688,406.95001220703125,365.0,391.0499877929688,12334.0,-0.02387012298365987,3.1845296803653205,33.57084314238927,35.4447242577579,33.82132743543824,0.9877547415167669,12.058393702034607,26.37080912430912,35.18704313829363,30.772426373594193,47.649993896484375,-10.978700969538693,-9.915010070800747,-30.146567307996577,10.316547166395083,-20.030788689398662,0.20076854779716768,12.300018310546818,75.44906823936755,37.191675895985156,10.115778618597918,6,-12.749984741210994,-3.199981689453182,31.325012207031193,46.32501220703119,31.75,4,0.06529299679141132,1.3809385408613464,412.6499938964844,-1.506862314750946,410.5499877929688,-2.9999702270189803,404.20001220703125,0.06529299679141132
4180,2016-06-27,390.0,405.95001220703125,388.0,405.95001220703125,9083.0,-0.03177752775789,1.2507835071271405,-1.357447847406915,28.7976347688126,33.985552462850016,12.184559616197362,24.126385174286497,38.098943488641225,48.01914100844044,31.134137781857383,17.95001220703125,-12.783966792321735,-21.464997863769554,-44.05400523851591,1.124009510976805,-32.75950155114276,-10.170494176396346,25.100006103515625,49.90019352162454,15.898830315849366,11.294503687373192,6,0.0500030517578125,9.600006103515625,42.962501525878906,59.125,44.45001220703125,0,0.10551280486278047,3.1845296803653205,402.7999877929688,1.3809385408613464,412.6499938964844,-1.506862314750946,410.5499877929688,0.10551280486278047
4181,2016-06-28,390.0,399.6499938964844,388.0499877929688,399.6499938964844,9166.0,0.0,1.4041478632938016,0.605014828278963,30.459036355334092,34.115631115144794,11.487913251948612,22.57449069079007,36.97436434565657,48.120235618058814,32.062627674731544,11.600006103515568,-13.577887303949751,-19.7449981689453,-43.40048374288227,3.9104874049916702,-31.572740955913787,-7.917255381976815,24.09800598144534,49.90019352162454,14.681820883099597,11.827742786968479,6,0.0500030517578125,9.600006103515625,38.774993896484375,59.125,35.0,1,0.11205131335136209,1.2507835071271405,390.0,3.1845296803653205,402.7999877929688,1.3809385408613464,412.6499938964844,0.11205131335136209
4182,2016-06-29,415.25,420.5,403.5,409.6000061035156,10564.0,0.06474358974358974,1.1052639535301199,-0.5854919658076411,47.33839813343676,36.45983722485487,-13.110674232362612,-3.625343338676771,10.802306191883872,23.07846804399071,32.23321716427557,30.5,-13.104237433461833,5.990002441406261,-16.732222109991653,28.712226992804176,-5.3711098342926675,17.35111471710519,-50.25,90.54054054054053,52.69902540996361,11.361112275698945,6,-22.5,-16.25,15.0,33.875,21.350006103515625,2,0.0422636671715082,1.4041478632938016,390.0,1.2507835071271405,390.0,3.1845296803653205,402.7999877929688,0.0422636671715082
4183,2016-06-30,416.1499938964844,420.20001220703125,412.45001220703125,414.8999938964844,7943.0,0.0021673543563742736,-1.5203402109943331,0.22123917705075646,51.840495870605295,38.95561018926155,-12.337330539013237,-5.143459428691244,9.023282178155,22.579273033391814,32.34595144164722,7.75,-11.607332935870886,7.114996337890602,-15.218128004021423,29.448120679802628,-4.0515658330654105,18.281558508846615,-50.03999389648436,92.16215116483671,47.48774295018592,11.166562170956015,6,-23.399993896484375,-18.75,14.100006103515625,32.975006103515625,19.850006103515625,3,0.03628500859060857,1.1052639535301199,415.25,1.4041478632938016,390.0,1.2507835071271405,390.0,0.03628500859060857
4184,2016-07-01,420.7999877929688,423.0,414.3500061035156,419.2999877929688,3264.0,0.011173841078178981,1.9321891875116946,1.2,56.307226340392134,41.086049669400225,-14.130883158118593,-10.376665466649285,3.879949443657665,18.394717609677627,32.86710916788119,8.649993896484375,-10.13782547277799,11.797491455078159,-10.461327653645924,34.05631056380224,0.6680819007161176,22.9269010094402,-53.60218779296878,93.71425083705374,44.08464652280481,11.129409554362027,7,-26.799987792968807,-24.124984741210994,9.450012207031193,28.325012207031193,5.450012207031193,4,0.02827952651918131,-1.5203402109943331,416.1499938964844,1.1052639535301199,415.25,1.4041478632938016,390.0,0.02827952651918131
4185,2016-07-04,421.0,428.95001220703125,415.95001220703125,425.2999877929688,3465.0,0.00047531419399571284,1.2413722343532136,-2.8666585286458712,60.21681561575269,44.0238763583005,-13.921519287253773,-11.430504854767719,2.991770447130989,18.759439590148872,33.21863211659277,13.0,-7.7923999885478,12.167503356933594,-9.643602209661026,33.97860892352821,1.261950573636284,23.073056140230904,-51.570111999999995,80.56232894497286,25.086898623903707,10.905552783297312,7,-24.024993896484375,-24.024993896484375,8.462501525878906,28.125,38.45001220703125,0,0.03218524416382129,1.9321891875116946,420.7999877929688,-1.5203402109943331,416.1499938964844,1.1052639535301199,415.25,0.03218524416382129
4186,2016-07-05,406.45001220703125,423.6499938964844,400.25,420.8999938964844,6028.0,-0.034560541075935314,1.3458662028602415,3.3604703978651385,51.9456297300143,45.09022748266961,1.0965043415831701,1.6526703657987127,16.61552693721137,33.839197053409464,34.297747166511606,23.399993896484375,-5.702450268192365,-1.3974853515625227,-21.638489100929462,18.843518397804417,-11.517987226245964,8.723016523120918,-33.44891675460934,21.602820801282803,-37.47583465080674,10.120501874683464,7,-9.475006103515625,-9.475006103515625,22.012489318847656,41.67498779296875,55.649993896484375,1,0.06888916018961222,1.2413722343532136,421.0,1.9321891875116946,420.7999877929688,-1.5203402109943331,416.1499938964844,0.06888916018961222
4187,2016-07-06,399.0,406.45001220703125,399.0,400.70001220703125,5565.0,-0.018329467298026536,-7.764657308009909,0.11764805268037601,50.825682936184634,45.90840488981004,7.527446167590369,7.726766119009312,23.159368861130645,41.73712614053022,35.20045660492951,7.45001220703125,-5.3123284701596845,-7.722497558593773,-27.257305875251575,11.81231075806403,-17.489901716922645,2.0449065997351,-22.641969542301524,0.0,-63.802525629601206,9.767404158328901,7,-2.024993896484375,-2.024993896484375,27.787498474121094,47.44999694824219,59.899993896484375,2,0.06516290726817053,1.3458662028602415,406.45001220703125,1.2413722343532136,421.0,1.9321891875116946,420.7999877929688,0.06516290726817053
4188,2016-07-07,406.75,409.45001220703125,400.5499877929688,405.0,3827.0,0.01942355889724312,1.489508818056085,-1.0294043729580296,56.058589450420484,48.19883435566144,-1.2823314972936828,-1.19500099355065,14.545557054676863,34.216408329551086,35.63205108194853,10.45001220703125,-4.010886837160285,0.7325027465820426,-17.638614435400598,19.103619928564683,-8.453055844409278,9.918061337573363,-27.236450637341534,25.876450221214142,-43.672145695963835,9.18555859099132,7,1.725006103515625,-9.774993896484375,20.037498474121094,39.69999694824219,50.04998779296881,3,0.07338661611190078,-7.764657308009909,399.0,1.3458662028602415,406.45001220703125,1.2413722343532136,421.0,0.07338661611190078
4189,2016-07-08,407.20001220703125,408.3999938964844,395.8500061035156,407.0,6651.0,0.001106360681084828,8.653927414432603,0.11429268973214286,49.047876333868366,50.44886119622319,-1.1650842992801813,-2.178039798431655,13.148228474208054,33.96948669371852,35.70711254331683,12.54998779296875,-3.805890812393784,1.450013732910179,-16.67475293982301,19.574780405643367,-7.612369603456443,10.512397069276801,-24.72027507371041,34.29004232814965,-31.232750373547574,9.062383336366599,7,1.29998779296875,-10.225006103515625,18.974990844726562,39.24998474121094,49.25,4,0.0707268834224053,1.489508818056085,406.75,-7.764657308009909,399.0,1.3458662028602415,406.45001220703125,0.0707268834224053
4190,2016-07-11,419.3999938964844,423.0499877929688,406.5,411.6000061035156,7553.0,0.029960661404033306,1.192054907477012,38.99755874275252,57.272720635583504,53.428159449584236,-9.785114149398794,-14.241863011069427,0.19569897544647574,22.06076867561103,34.53867149745009,16.549987792968807,-3.553991129191445,13.099995422363293,-6.00447604244988,32.204466887176466,3.547759689956706,22.65223115476988,-34.132040258740915,84.7122235029365,18.249086947783752,9.552235732406588,7,-6.9999847412109375,-22.42498779296875,6.7750091552734375,27.050003051757812,31.850006103515625,0,0.016332871252273673,8.653927414432603,407.20001220703125,1.489508818056085,406.75,-7.764657308009909,399.0,0.016332871252273673
4191,2016-07-12,419.5,421.6499938964844,405.25,413.0,10282.0,0.00023845041719372517,2.037039339463229,0.8333346375053797,54.55471359136448,54.22997227824287,-5.8786883042740214,-13.676611378946632,-0.70022269554795,22.07992610442585,33.03598677224508,16.399993896484375,-1.7044718061203525,12.332501220703136,-7.538796826909675,32.20379926831595,2.3968521968967025,22.26815024450957,-31.611122848099285,86.9485655045668,21.722258279636236,9.935649023806413,7,-7.0999908447265625,-22.524993896484375,6.375,26.949996948242188,27.549987792968807,1,0.0952324486460816,1.192054907477012,419.3999938964844,8.653927414432603,407.20001220703125,1.489508818056085,406.75,0.0952324486460816
4192,2016-07-13,408.0,416.20001220703125,404.0,412.0,12682.0,-0.0274135876042908,-1.0333353678385417,-0.6153846153846154,47.8402256571627,53.78549781008258,5.011791314876859,-1.8210518439577186,9.816747264895639,33.654184567917355,31.474626335665292,15.5,1.9310240583868676,0.5475006103515625,-19.192926501134366,20.28792772183749,-9.322712945391402,10.417714166094527,-17.647454744791446,44.66912527810835,-16.79989602492614,9.870213555742973,7,4.4000091552734375,-11.024993896484375,17.074996948242188,38.44999694824219,44.54998779296881,2,0.13259805417528336,2.037039339463229,419.5,1.192054907477012,419.3999938964844,8.653927414432603,407.20001220703125,0.13259805417528336
4193,2016-07-14,410.3999938964844,411.5499877929688,406.1000061035156,408.1499938964844,3200.0,0.005882337981579333,1.395602774088795,-0.5625,53.79241890835372,53.50607476207831,1.911387590534332,-3.3533602685030814,7.031297080293427,30.973519473471015,29.69783616633366,5.449981689453182,5.62166530631481,2.2874954223632926,-16.884103372627692,21.459094217354277,-7.298303975132228,11.873294819858813,-17.731600624166447,53.49263819030629,-5.951555070941119,9.585799397495506,7,2.0000152587890625,-13.42498779296875,14.187507629394531,33.92500305175781,42.550018310546875,3,0.11817738967177771,-1.0333353678385417,408.0,2.037039339463229,419.5,1.192054907477012,419.3999938964844,0.11817738967177771
4194,2016-07-15,407.5,411.45001220703125,403.1000061035156,411.45001220703125,3883.0,-0.007066262036095061,3.2278381259947153,-1.7555609809027777,59.689923790533804,53.44753122594288,3.0467779989974133,0.7175481470290492,9.571889063627054,33.621030865690045,27.569796832276843,8.350006103515625,5.886206953292572,-1.3324981689453352,-19.165027214035092,16.50003087614442,-10.248762691490185,7.583766353599515,-12.654709591599271,22.055127493227168,-37.00194348289231,8.916264522544877,7,2.25,-10.524993896484375,15.875,36.82499694824219,43.29998779296881,4,0.12098156513611968,1.395602774088795,410.3999938964844,-1.0333353678385417,408.0,2.037039339463229,419.5,0.12098156513611968
4195,2016-07-18,409.1000061035156,410.8999938964844,406.5,406.5,3074.0,0.0039263953460506595,-2.3846027442280833,-0.6582273591173881,60.391734152360094,54.385987272870196,-0.46797163734845526,-0.9259948126496624,7.462473563291837,31.92218092625353,26.79415662978075,4.399993896484375,5.518457496386986,0.26500701904296875,-17.567664483453655,18.097678521539592,-8.651328732205343,9.18134277029128,-12.208432387197092,32.34503476209435,-26.719025473339165,8.91633575124831,7,0.3499908447265625,-12.125,11.937492370605469,31.224990844726562,42.899993896484375,0,0.11574188559541243,3.2278381259947153,407.5,1.395602774088795,410.3999938964844,-1.0333353678385417,408.0,0.11574188559541243
4196,2016-07-19,415.70001220703125,417.6499938964844,406.95001220703125,408.5499877929688,4516.0,0.016132989501461026,-1.0676341892035335,2.7500029343756016,50.30717556793942,54.32837534306516,-6.278087048781742,-6.978043250479004,0.6868221438650721,25.076285358077712,25.745744573039254,10.699981689453125,4.340478396954609,6.290013122558605,-11.65465401177488,24.23468025689209,-2.6823204446081377,15.262346689725348,-16.88493218126996,86.59805274616484,30.21368048547376,8.972333567166748,7,-6.2500152587890625,-18.725006103515625,1.6374893188476562,20.92498779296875,33.84997558593756,1,0.08551837081800184,-2.3846027442280833,409.1000061035156,3.2278381259947153,407.5,1.395602774088795,410.3999938964844,0.08551837081800184
4197,2016-07-20,416.0499877929688,422.3500061035156,412.1000061035156,420.0,6455.0,0.0008418945770038988,1.3699355075429362,-0.5524473733631501,49.93121999401406,53.64755651457557,-4.4199891528049875,-7.267451768056503,0.07782875518421406,24.403316961073017,25.46366154420107,10.25,2.640432026341273,6.364988708496128,-11.820199011549107,24.550176428541363,-2.727605151526461,15.457582568518717,-15.426811836331296,67.27263215300354,14.777175651557656,9.092593860022609,7,-6.599990844726619,-19.074981689453182,-0.8624801635742756,18.500015258789006,29.800018310546818,2,0.0745102773934605,-1.0676341892035335,415.70001220703125,-2.3846027442280833,409.1000061035156,3.2278381259947153,407.5,0.0745102773934605
4198,2016-07-21,420.75,420.75,410.8999938964844,418.75,5337.0,0.011296748816082003,8.850006103515625,-0.5063275491756489,49.96564412854377,53.749530713983944,-7.739107323100768,-11.941778869139853,-4.711034883977106,19.31734204241286,25.35346826512168,9.850006103515625,3.0207999103039924,10.660000610351574,-8.15316692308022,29.47316814378337,1.253416843635705,20.066584377067443,-18.427213868338868,91.68827998173701,42.572327799203336,9.406583766715887,7,-7.6750030517578125,-23.774993896484375,-5.612495422363281,13.75,24.25,3,0.07557929362559435,1.3699355075429362,416.0499877929688,-1.0676341892035335,415.70001220703125,-2.3846027442280833,409.1000061035156,0.07557929362559435
4199,2016-07-22,429.1000061035156,430.5,416.95001220703125,422.0,5355.0,0.01984552846943699,1.737372958943043,3.5500030517578125,55.00618461966757,53.497693378882175,-14.143218446534092,-19.2050831258386,-13.064368509845224,10.596470900420286,22.59349507746782,13.54998779296875,4.431232197142094,17.69500579833982,-2.5915937873831467,37.98160538406279,7.551706005478309,27.838305591201333,-25.179586407332295,94.16669209798178,47.00317852835573,10.143299792861487,7,-12.300003051757812,-31.350006103515625,-14.862495422363281,4.5,18.29998779296875,4,0.055581462978963714,8.850006103515625,420.75,1.3699355075429362,416.0499877929688,-1.0676341892035335,415.70001220703125,0.055581462978963714
4200,2016-07-25,431.1499938964844,434.7999877929688,426.3999938964844,426.3999938964844,6729.0,0.004777412639966672,-2.536839535361866,0.66901350938952,68.05554378179751,54.99778562226362,-16.037727455589447,-18.987656025780666,-15.095542896734628,8.21730417535889,19.802510907535957,8.399993896484432,4.720823500338099,17.687493896484398,-1.789178882383169,37.164166675351964,7.949157507050586,27.42583028591821,-25.103207775995713,86.89408583062657,34.989650033528726,9.738336389433789,7,-12.199996948242188,-31.25,-19.31249237060547,0.0500030517578125,14.050018310546875,0,0.04557577217826014,1.737372958943043,429.1000061035156,8.850006103515625,420.75,1.3699355075429362,416.0499877929688,0.04557577217826014
4201,2016-07-26,433.70001220703125,436.2999877929688,430.1499938964844,431.0,6268.0,0.00591445748961128,-1.7954362602302936,0.5684236225328947,77.32284425750493,58.273632133412754,-18.2844519807947,-19.073842000251148,-17.696666226134084,5.3623672866064,16.901521079845093,6.149993896484432,6.126609134900434,18.052511596679665,-0.10152033348401801,36.20654352684335,8.975495631597823,27.129527561761506,-24.777905919294597,89.76387318621595,30.001157628932972,9.077015965081827,7,-14.000015258789062,-33.050018310546875,-22.800010681152344,-2.5000152587890625,7.149993896484375,1,0.04219503637973854,-2.536839535361866,431.1499938964844,1.737372958943043,429.1000061035156,8.850006103515625,420.75,0.04219503637973854
4202,2016-07-27,432.7999877929688,437.3999938964844,431.5,435.0,4053.0,-0.00207522340034616,-1.4583370420762178,-0.8148156520559502,72.99203580440322,60.406922899640485,-15.082705088827481,-17.69904163438872,-16.930182687978572,5.864517750177015,16.212737107033977,5.899993896484375,5.620569744264401,16.27498779296883,-3.428615211849774,35.97859079778743,6.423186290559499,26.12678929537816,-20.592535724604318,82.64148640182805,17.824353883644534,9.851801502409314,7,-12.549987792968807,-31.59999084472662,-22.499984741210994,-1.5999908447266193,9.900024414062443,2,0.03870147983463523,-1.7954362602302936,433.70001220703125,-2.536839535361866,431.1499938964844,1.737372958943043,429.1000061035156,0.03870147983463523
4203,2016-07-28,431.25,436.5499877929688,431.25,431.5499877929688,2273.0,-0.0035813027649859164,-34.334689725330996,0.1363573311139148,70.82250025365259,61.643875839987004,-11.470344992357525,-15.76824228711007,-15.453905285320104,6.977233496388408,15.477251728842123,5.299987792968807,5.4618131665836245,13.969999694824196,-6.801369011671454,34.741368401319846,3.584315341576371,24.35568404807202,-15.515592075698748,69.92665328567911,1.1964935417184677,10.38568435324782,7,-9.300003051757812,-30.050003051757812,-21.275001525878906,-0.0500030517578125,15.95001220703125,3,0.033855086616847885,-1.4583370420762178,432.7999877929688,-1.7954362602302936,433.70001220703125,-2.536839535361866,431.1499938964844,0.033855086616847885
4204,2016-07-29,432.70001220703125,433.25,430.20001220703125,430.5499877929688,4289.0,0.0033623471467392196,-1.1403606459073972,-7.167039674464373,64.14894646246307,62.0613438744429,-10.023940820474252,-17.160870242262774,-16.965521367752558,5.095538532991327,14.936706611911928,3.04998779296875,7.133319652026273,14.825010681152321,-7.024678110113371,36.67469947241801,3.9001662855194468,25.749855076785195,-13.932422246624355,57.27289373224432,-9.045865776180229,10.92484439563285,7,-10.525009155273438,-31.500015258789062,-24.175010681152344,-1.5000152587890625,16.399993896484375,4,0.02842613229944546,-34.334689725330996,431.25,-1.4583370420762178,432.7999877929688,-1.7954362602302936,433.70001220703125,0.02842613229944546
4205,2016-08-01,434.5499877929688,439.0,431.0499877929688,431.7999877929688,3141.0,0.004275423003807122,-2.741182215073503,1.2790552432862428,65.43588491586542,63.74231157976801,-8.810730981700488,-18.913363785967533,-18.881052530436364,2.908074497840971,15.106518301916767,7.950012207031193,8.068988587431022,15.997486877441474,-7.066733393664322,39.06170714854727,4.465376741888576,27.529597012994373,-13.173861281511051,49.71741086976826,-13.413829399577125,11.53211013555291,8,-9.59999084472662,-21.049987792968807,-39.72498321533209,-17.049987792968807,17.800018310546818,0,0.029570835265188444,-1.1403606459073972,432.70001220703125,-34.334689725330996,431.25,-1.4583370420762178,432.7999877929688,0.029570835265188444
4206,2016-08-02,434.45001220703125,435.5499877929688,429.75,435.5499877929688,3880.0,-0.00023006693992866367,9.545666407722907,-0.3999911221591116,85.40833935242217,67.68421373070225,-6.449611905052507,-17.505668032730284,-18.928129160491835,2.8142501577003713,14.260683190161705,5.799987792968807,8.75873116587627,14.497511291503884,-8.870763881726589,37.865786464734356,2.8133737048886474,26.18164887811912,-10.254065937406722,50.81094277871622,-14.050221878190406,11.684137586615238,8,-9.500015258789062,-20.925018310546875,-39.62500762939453,-18.025009155273438,15.79998779296875,1,0.02474392841051931,-2.741182215073503,434.5499877929688,-1.1403606459073972,432.70001220703125,-34.334689725330996,431.25,0.02474392841051931
4207,2016-08-03,425.0,438.5499877929688,424.8500061035156,438.0,5315.0,-0.021751667491099025,-1.0601495133245002,11.81844412384802,66.4414505749196,69.51485889141067,4.920962370308075,-6.332604365062593,-9.787979419251883,11.941691414303193,13.10113964804383,13.699981689453182,9.146956969836197,3.747499084472679,-17.51047677653304,25.005474945478397,-6.881488846030152,14.37648701497551,14.0,1.0600279942286166,-62.544215622080785,10.628987930502856,8,2.975006103515625,-7.5749969482421875,-30.17499542236328,-15.100006103515625,21.600006103515625,2,0.03729413200827203,9.545666407722907,434.45001220703125,-2.741182215073503,434.5499877929688,-1.1403606459073972,432.70001220703125,0.03729413200827203
4208,2016-08-04,436.6000061035156,436.6499938964844,425.8500061035156,430.1499938964844,6215.0,0.02729413200827202,2.2977123421702466,-0.49615478515625,77.4011325411024,72.00318643823677,-4.687186989258578,-16.423713784771394,-21.454999370579912,-0.02368706539533605,12.168939450430694,11.649993896484375,10.618802251618263,13.855004882812523,-7.307049258753409,35.017059024378455,3.273977812029557,24.43603195359549,2.116994018554692,83.03890507627241,13.593258761753063,10.58102707078298,8,-4.6750030517578125,-19.175003051757812,-40.725006103515625,-26.70001220703125,-0.25,3,0.013971612501694208,-1.0601495133245002,425.0,9.545666407722907,434.45001220703125,-2.741182215073503,434.5499877929688,0.013971612501694208
4209,2016-08-05,436.0,438.5,433.3500061035156,433.3999938964844,7268.0,-0.0013742695719829445,-2.8148361647056164,0.4031009585813375,75.81573008171793,72.86542936045015,-3.3586886526414332,-14.288010504478393,-20.94486837661725,0.2292958586012901,10.971002616972553,5.149993896484375,12.25244048092668,11.814999389648449,-8.8057917940111,32.435790573308,1.5046037978186746,22.125394981478223,-11.149993896484375,78.7985774273347,4.467455405232855,10.310395591829785,8,-4.0749969482421875,-18.574996948242188,-40.92500305175781,-26.100006103515625,-3.700012207031193,4,0.0256881013922734,2.2977123421702466,436.6000061035156,-1.0601495133245002,425.0,9.545666407722907,434.45001220703125,0.0256881013922734
4210,2016-08-08,426.25,440.25,420.0,436.70001220703125,10890.0,-0.022362385321100908,1.3076939128257383,-4.019226029085531,59.547500265130076,70.89039113907515,6.283979538004132,-4.214597208477244,-11.063005699070288,9.493814925585866,10.86906650800022,20.25,13.437680765384584,1.7224990844726449,-18.79092497720245,22.23592314614774,-8.534212946364903,11.979211115310193,12.25,30.864197530864196,-40.1837649162081,10.25671203083754,8,3.875,-8.199996948242188,-30.912498474121094,-16.350006103515625,3.75,0,0.05360705244226538,-2.8148361647056164,436.0,2.2977123421702466,436.6000061035156,-1.0601495133245002,425.0,0.05360705244226538
4211,2016-08-09,459.45001220703125,460.6000061035156,439.2999877929688,443.0,23278.0,0.07788859168804985,1.272001953124994,-1.574162008725973,74.63110463887773,71.07250989846122,-25.56802235792412,-36.12009250148947,-44.045685724857776,-24.017122635298335,10.942196887259659,34.350006103515625,14.410575244382244,32.925010681152344,7.323577548283765,58.52644381402092,20.124294114718055,45.72572724758663,-39.45001220703125,97.16750314383624,24.582742780507758,12.800716566434296,8,-19.150009155273438,-31.225006103515625,-62.475006103515625,-51.12501525878906,-27.5,1,-0.015453272205630753,1.3076939128257383,426.25,-2.8148361647056164,436.0,2.2977123421702466,436.6000061035156,-0.015453272205630753
4212,2016-08-10,462.1000061035156,463.0499877929688,455.5,459.2999877929688,45021.0,0.005767752369305157,2.212773279483613,0.17021375275028688,74.02672707999147,71.42853510138775,-26.401084079133625,-36.37415988470627,-46.46080480761492,-26.84044666108082,10.994831919001717,7.549987792968807,14.373298620810488,32.87000427246096,4.255053142474935,61.484955402446985,18.562528707467948,47.17747983745397,-42.100006103515625,97.79330555441334,26.483851196386922,14.30747556499301,8,-20.57501220703125,-32.65000915527344,-65.125,-53.77500915527344,-30.25,2,-0.025643812912785613,1.272001953124994,459.45001220703125,1.3076939128257383,426.25,-2.8148361647056164,436.0,-0.025643812912785613
4213,2016-08-11,458.8999938964844,468.2999877929688,458.8999938964844,465.0,15149.0,-0.006924934353526924,-2.0819621282237475,-2.1785593617508696,68.41778665012906,71.90285067779509,-21.08362179725441,-30.94069399777618,-42.91963594740787,-23.86606647737301,11.176505468079059,9.399993896484432,13.509929225041844,27.2449920654297,-2.8338517469009616,57.32383587776036,12.205570159264369,42.28441397159503,-37.17799438476561,80.53830999548862,11.619471903527156,15.03942190616533,8,-14.75,-26.824996948242188,-61.92498779296875,-50.57499694824219,-22.75,3,-0.026803198859364774,2.212773279483613,462.1000061035156,1.272001953124994,459.45001220703125,1.3076939128257383,426.25,-0.026803198859364774
4214,2016-08-12,456.7999877929688,463.6499938964844,456.6000061035156,462.25,5860.0,-0.004576173744707646,-1.4102622957661248,0.8934437301448239,65.84310090097496,71.94809689836282,-16.992463858993176,-26.306637703653962,-40.521632461137244,-22.171454577822885,11.06788278541028,7.04998779296875,13.24971468513661,22.679986572265705,-7.143288619078362,52.50326176360977,7.7683489765937,37.59162416793771,-32.283308984375026,76.19047017300883,9.151070226512175,14.911637595672032,8,-12.649993896484432,-24.72499084472662,-54.07498168945318,-48.47499084472662,-23.75,4,-0.04476791207516739,-2.0819621282237475,458.8999938964844,2.212773279483613,462.1000061035156,1.272001953124994,459.45001220703125,-0.04476791207516739
4215,2016-08-15,456.45001220703125,458.75,453.75,455.3500061035156,9165.0,-0.0007661462243649941,-1.3255714924451574,-0.20183553022073608,64.44444444444443,69.61877524192086,-14.761620043199912,-23.428633253780276,-39.96668345578888,-22.29769068625069,10.850384780782218,5.0,13.303433180452032,19.962510681152366,-9.003203574057977,48.92822493636271,5.479653553547223,34.44536780875751,-29.306334859374942,59.13801522090497,-4.819235981492646,14.482857127605161,8,-12.300018310546875,-20.750015258789062,-53.71250915527344,-49.350006103515625,-24.0,0,-0.05290836623553152,-1.4102622957661248,456.7999877929688,-2.0819621282237475,458.8999938964844,2.212773279483613,462.1000061035156,-0.05290836623553152
4216,2016-08-16,451.25,454.95001220703125,446.8500061035156,452.0,9906.0,-0.011392292842513307,1.436083117645979,-0.6818143986683313,61.10777538765225,69.02614466555782,-7.742079499145689,-16.26253735727596,-34.67431267955601,-17.48362037114009,11.045997555021078,9.600006103515625,13.889440295566942,12.984999084472634,-14.954527447352177,40.924525616297444,-0.9847641814397434,26.95476235038501,-21.636944025624928,20.512809568727157,-39.38399732912864,13.969763265912396,8,-7.100006103515625,-15.550003051757812,-46.56249237060547,-44.149993896484375,-14.100006103515625,1,-0.047091412742382266,-1.3255714924451574,456.45001220703125,-1.4102622957661248,456.7999877929688,-2.0819621282237475,458.8999938964844,-0.047091412742382266
4217,2016-08-17,447.0499877929688,455.25,446.5499877929688,455.25,6093.0,-0.009307506275969435,1.121951037968263,10.933349609374924,59.21819459885239,67.00581822753003,-0.09537761729967542,-10.140935057704155,-30.2789360421512,-13.711463254302146,11.671604440741463,8.700012207031193,14.219019551446138,7.234986877441486,-18.896464689823347,33.36643844470632,-5.830738906190902,20.300712661073874,-15.115715909478126,2.2988505747126435,-54.00234507109145,13.065725783632406,8,-2.899993896484432,-11.34999084472662,-42.362480163574276,-39.94998168945318,4.5,2,-0.033776928751266255,1.436083117645979,451.25,-1.3255714924451574,456.45001220703125,-1.4102622957661248,456.7999877929688,-0.033776928751266255
4218,2016-08-18,452.5499877929688,458.6000061035156,450.75,451.5,7441.0,0.012302874734775981,-5.156897005672707,-0.12804710120656684,61.05848222057802,65.3661240207367,-3.4586546598140444,-13.846315723774921,-35.49467868795534,-19.657984416027205,12.325911549574606,11.550018310546818,14.062349756120739,11.144987487793003,-13.951434083445804,36.24140905903181,-1.4032232978264005,23.693198273412406,-18.433772954909443,35.08770677436465,-20.21934567596695,12.5482107856194,8,-8.399993896484432,-16.84999084472662,-47.862480163574276,-45.44998168945318,-1.5499877929688068,3,-0.04574076289429252,1.121951037968263,447.0499877929688,1.436083117645979,451.25,-1.3255714924451574,456.45001220703125,-0.04574076289429252
4219,2016-08-19,452.95001220703125,454.5,449.3999938964844,453.0,3705.0,0.0008839342058395427,2.344279682215685,-0.047607975353133505,60.41903411054613,65.46296111467181,-1.3426649956710435,-13.036322619754685,-35.332361322899374,-20.529091438420664,12.654060844216469,5.100006103515625,15.507001003315054,10.352511596679676,-14.54782685986845,35.2528500532278,-2.097657631594359,22.80268082495371,-16.782770991677296,52.459164019310876,-3.4080895733952588,12.450169228274056,8,0.8499755859375568,-17.250015258789062,-48.26250457763672,-46.100006103515625,-10.300018310546875,4,-0.037090225980318636,-5.156897005672707,452.5499877929688,1.121951037968263,447.0499877929688,1.436083117645979,451.25,-0.037090225980318636
4220,2016-08-22,450.7999877929688,455.0,447.0499877929688,454.2999877929688,5003.0,-0.004746714551538078,2.244886774121275,70.01709401709402,59.048122807870904,63.73151868900439,5.203166116833415,-9.843363716250963,-32.49959715615813,-18.855459081909828,12.575816054192284,7.950012207031193,15.284660437392859,7.219987487793048,-17.326667704871625,31.76664268045772,-5.05334010853926,19.493315084125356,-12.70478178295798,35.269655949652574,-20.35990066879976,12.273327596332326,8,6.625,-13.399993896484432,-47.437484741210994,-46.374984741210994,-6.75,0,-0.03937444649655075,2.344279682215685,452.95001220703125,-5.156897005672707,452.5499877929688,1.121951037968263,447.0499877929688,-0.03937444649655075
4221,2016-08-23,452.0,452.6499938964844,447.3999938964844,450.45001220703125,5519.0,0.0026619614896314925,2.6842420867777443,-0.44285365513392855,66.44334219494357,62.888920368443515,3.1684288785530725,-10.121000819424466,-32.78736174225014,-20.508964174602795,12.37637868901202,5.25,15.366895836178799,7.50500030517577,-16.854563202412976,31.864563812764516,-4.674781448618603,19.684782058970143,-12.092507083011697,45.22824834432867,-16.58917680438163,12.179781753794382,8,5.424987792968807,-14.375,-48.787498474121094,-52.25,-6.100006103515625,1,-0.04325218538267428,2.244886774121275,450.7999877929688,2.344279682215685,452.95001220703125,-5.156897005672707,452.5499877929688,-0.04325218538267428
4222,2016-08-24,449.5499877929688,452.0,448.25,451.45001220703125,4449.0,-0.005420380989007101,1.5,-1.225831856664661,58.87591725167331,61.82871265750399,4.080070077727896,-6.695037691410846,-29.439598191812195,-18.424315899965734,12.078378614454516,3.75,17.315658959428504,4.2174880981445995,-19.59469836225969,28.02967455854889,-7.688605132057546,16.123581328346745,-7.938945183421652,21.644987330601396,-35.93947010378324,11.90609323020214,8,5.550003051757756,-9.949996948242244,-46.3374862670899,-49.79998779296881,-8.349975585937557,2,-0.027583125866294078,2.6842420867777443,452.0,2.244886774121275,450.7999877929688,2.344279682215685,452.95001220703125,-0.027583125866294078
4223,2016-08-25,445.8500061035156,448.7999877929688,443.3500061035156,448.0499877929688,2708.0,-0.008230412167549939,1.9459506272629947,1.157870221651205,56.47599988603575,60.78792365584408,6.408121290590884,-1.944893542264026,-24.701936970972213,-15.203540083231701,11.669718088886565,6.199981689453182,14.70549571822147,-0.212493896484375,-23.083477906043754,22.658490113075004,-11.647985901264065,11.222998108295315,-2.6376267829631956,21.45923871045483,-32.06032997990583,11.435492004779686,8,5.1999969482421875,-6.2500152587890625,-42.63750457763672,-46.25,0.149993896484375,3,0.012784527557300862,1.5,449.5499877929688,2.6842420867777443,452.0,2.244886774121275,450.7999877929688,0.012784527557300862
4224,2016-08-26,445.0,448.1499938964844,443.45001220703125,446.70001220703125,2079.0,-0.0019064844496565758,1.0434811453440545,0.7727392528679626,63.961262948935094,60.73423682300971,6.043849074762875,-0.13297345020299645,-22.670558103943108,-14.793049330631334,11.357186913370525,4.699981689453125,11.826654695586285,-1.6774993896484602,-23.68059683515719,20.32559805586027,-12.679048112402825,9.324049333105904,23.299987792968807,14.16304515818068,-40.478116964848354,11.001548722754373,8,5.975006103515625,-2.375,-39.974998474121094,-45.399993896484375,3.45001220703125,4,0.01348314606741563,1.9459506272629947,445.8500061035156,1.5,449.5499877929688,2.6842420867777443,452.0,0.01348314606741563
4225,2016-08-29,447.3999938964844,447.6499938964844,443.0,443.0,969.0,0.00539324471120084,-1.1136365212687007,-2.588213118874089,33.42503981550111,57.65837731499291,2.4865996993115687,-1.603109232062252,-24.35112800217621,-17.692521971652297,10.550564976322896,4.649993896484375,9.792556879350172,0.07999420166015625,-21.169584070937333,21.329572474257645,-10.54479493463856,10.704783337958872,20.40299438476569,45.59582051225289,-3.5146049211951507,10.62478913629874,8,3.4000091552734375,-3.25,-40.12499237060547,-47.79998779296875,5.350006103515625,0,-0.01061689777559316,1.0434811453440545,445.0,1.9459506272629947,445.8500061035156,1.5,449.5499877929688,-0.01061689777559316
4226,2016-08-30,445.20001220703125,454.1000061035156,444.20001220703125,449.20001220703125,3273.0,-0.004917259095810644,-2.2999979654947915,-0.9090921701496057,26.46244005940278,54.018849032831845,4.177443205856434,1.5215390692341089,-21.286100199264695,-15.945215862386362,10.006559252071392,9.899993896484375,7.986642305509179,-2.6574874877929915,-23.063453507242343,17.74847853165636,-12.860470497517667,7.545495521931684,21.610856542968804,19.8199188947694,-22.176871983232544,10.202983009724676,8,5.5999908447265625,-1.050018310546875,-35.77501678466797,-45.300018310546875,6.349975585937557,1,-0.0025831634827711003,-1.1136365212687007,447.3999938964844,1.0434811453440545,445.0,1.9459506272629947,445.8500061035156,-0.0025831634827711003
4227,2016-08-31,440.8500061035156,444.3500061035156,438.5,443.95001220703125,4716.0,-0.009770902929564063,2.000007825032278,0.7750015258789062,25.641074217334136,50.08358147691586,8.443408830109547,7.504638484766872,-16.308470068254167,-12.14643460882985,9.826106918327234,6.70001220703125,6.148131175991807,-7.799993896484352,-25.522978812582494,9.92299101961379,-16.661486354533395,1.0614985615646901,25.00842789648442,15.064135795344505,-21.14624317938607,8.86149245804907,8,5.899993896484375,3.29998779296875,-30.675010681152344,-40.20001220703125,3.850006103515625,2,0.01145511562448065,-2.2999979654947915,445.20001220703125,-1.1136365212687007,447.3999938964844,1.0434811453440545,445.0,0.01145511562448065
4228,2016-09-01,442.70001220703125,444.45001220703125,439.5,442.0,4518.0,0.00419645248475109,1.3571418191330127,-0.2258099447731367,30.84244989484702,46.79729434183818,5.64263035060867,6.466607539725828,-17.56411449494749,-14.491408939787789,9.63187661032408,4.95001220703125,4.898964315548994,-6.2549880981445085,-23.301885770557533,10.791909574268516,-14.77843693435102,2.2684607380620037,21.51691575296877,26.923144639569934,-4.0552838484139,8.523448836206514,9,4.04998779296875,1.449981689453125,-31.975013732910156,-41.50001525878906,1.29998779296875,3,-0.0033882989804358,2.000007825032278,440.8500061035156,-2.2999979654947915,445.20001220703125,-1.1136365212687007,447.3999938964844,-0.0033882989804358
4229,2016-09-02,447.20001220703125,448.25,440.8999938964844,443.45001220703125,2223.0,0.010164896941307289,1.5128330864094486,5.357049437614439,38.70575890634729,44.53703168611334,0.269565377118397,3.0026540854258883,-21.087664255145626,-19.46842852661905,9.349650106858203,7.350006103515625,4.185819459670142,-2.3149887084961165,-18.270917208097217,13.640939791104984,-10.292952958296667,5.662975541304434,15.47390007536876,55.76928719964162,27.18162977077667,7.977964249800556,9,-0.9000091552734375,-3.050018310546875,-35.62501525878906,-46.00001525878906,-3.75,4,-0.002683390371813532,1.3571418191330127,442.70001220703125,2.000007825032278,440.8500061035156,-2.2999979654947915,445.20001220703125,-0.002683390371813532
4230,2016-09-05,449.1000061035156,450.0,444.3999938964844,446.1499938964844,4616.0,0.004248644554161629,1.357897306743421,0.786669921875,47.14476658747506,42.39274550750573,-2.1198557367692956,3.0591417914041585,-21.556352531521952,-21.57258485660077,9.552775334678156,5.600006103515625,2.804016355227759,-1.5574951171875,-13.184289688338538,10.069299453963538,-7.370892402763047,4.255902168388047,12.12347144194041,67.94873048880925,36.75588734247277,5.813397285575525,9,-2.8000030517578125,-4.95001220703125,-37.412506103515625,-47.90000915527344,-7.25,0,-0.0014473255124707318,1.5128330864094486,447.20001220703125,1.3571418191330127,442.70001220703125,2.000007825032278,440.8500061035156,-0.0014473255124707318
4231,2016-09-06,452.3500061035156,452.3999938964844,447.3500061035156,449.5499877929688,5293.0,0.007236695515098424,2.482757532069833,0.9491548217573722,57.22072498704871,42.208835255880764,-5.939598410367466,-0.7905791873603221,-23.30777120617205,-25.02509038219256,9.105694640384206,5.04998779296875,1.4801415525345192,2.0475051879882926,-8.8602611519226,12.955271527899185,-3.4063779819671822,7.5013883579437675,7.510062789213066,99.64037543224107,62.11611956839555,5.453883169955454,9,-6.0500030517578125,-8.20001220703125,-33.12500762939453,-50.350006103515625,-8.600006103515625,1,0.0008842575242340445,1.357897306743421,449.1000061035156,1.5128330864094486,447.20001220703125,1.3571418191330127,442.70001220703125,0.0008842575242340445
4232,2016-09-07,450.25,454.5,447.95001220703125,453.45001220703125,3961.0,-0.004642436332884858,1.471699199631485,-1.142854028838946,46.546569939221435,41.10556526179029,-4.168182075371135,0.396462122124035,-20.516696038859322,-23.175388223178402,8.541049847223048,6.54998779296875,0.3233591500327293,0.5399993896484148,-8.851513984858116,9.931512764154945,-4.1557572976048505,5.23575607690168,8.328464759164945,71.66666666666667,32.436547674398255,4.69575668725327,9,-3.75,-6.100006103515625,-31.01250457763672,-48.25,-5.04998779296875,2,0.0028872577300806945,2.482757532069833,452.3500061035156,1.357897306743421,449.1000061035156,1.5128330864094486,447.20001220703125,0.0028872577300806945
4233,2016-09-08,446.6000061035156,451.1499938964844,444.45001220703125,449.3999938964844,3932.0,-0.008106593884473878,1.1269824354043345,0.8749928474699117,41.31326549611702,38.58912110036606,-0.44769223698830274,3.244048463713625,-16.232811911722933,-19.77391640731139,7.417336260228112,6.699981689453125,-1.7610827262920452,-2.4949951171875,-10.9130720409687,5.9230818065937,-6.7040335790781,1.7140433447031,10.773750770099412,41.9118356539398,4.175197120402466,4.209038461890593,9,-0.100006103515625,-2.45001220703125,-23.900001525878906,-44.600006103515625,-0.45001220703125,3,-0.004254352598562217,1.471699199631485,450.25,2.482757532069833,452.3500061035156,1.357897306743421,449.1000061035156,-0.004254352598562217
4234,2016-09-09,436.3500061035156,446.1499938964844,434.5,446.1000061035156,3013.0,-0.02295118643062488,1.3654868572703276,3.482158038147139,33.818607318341705,38.632850822903904,9.438868405334972,12.525629079294276,-5.604864269572033,-9.661321122044797,6.477382553333522,12.100006103515625,-3.150311216992918,-11.722496032714844,-21.111875089625755,-2.3331169758039323,-16.4171855611703,-7.027806504259388,19.89132535768249,9.250030517578125,-27.60902158817538,4.694689528455453,9,8.149993896484375,7.79998779296875,-11.675003051757812,-34.350006103515625,13.75,4,0.01753178363579444,1.1269824354043345,446.6000061035156,1.471699199631485,450.25,2.482757532069833,452.3500061035156,0.01753178363579444
4235,2016-09-12,432.2999877929688,435.0,428.6000061035156,435.0,8916.0,-0.009281581881280032,3.7407147862648915,0.2769243289262762,29.26314504523029,38.94404026577363,12.428709311649357,15.466602520239121,-1.2226153995940763,-5.866262899889989,5.987381634799186,7.75,-4.258149121034876,-14.565013122558526,-25.502062040080034,-3.627964205037017,-20.03353758131925,-9.0964886637978,22.202037151333457,14.285646955134656,-20.626005647932754,5.468524458760741,9,9.250015258789006,11.850006103515568,-7.624984741210994,-30.299987792968807,19.050018310546818,0,0.025792331087000298,1.3654868572703276,436.3500061035156,1.1269824354043345,446.6000061035156,1.471699199631485,450.25,0.025792331087000298
4236,2016-09-13,430.0,436.6000061035156,429.6000061035156,432.5,3480.0,-0.00532035127900643,-3.2424399356354154,0.9259217397201632,29.355862858380277,39.356794559223204,13.796700935526303,16.962650906654403,1.858788126599734,-3.864341777760842,6.077998156666899,7.0,-6.000399117383381,-15.802500915527332,-28.867619999925296,-2.737381831129369,-22.335060457726343,-9.269941373328322,21.911823060223583,5.405383113524239,-29.89621747177037,6.532559542198984,9,11.550003051757812,18.449996948242188,-5.912498474121094,-27.375,43.54998779296881,1,0.027558153729106083,3.7407147862648915,432.2999877929688,1.3654868572703276,436.3500061035156,1.1269824354043345,446.6000061035156,0.027558153729106083
4237,2016-09-14,431.95001220703125,434.1499938964844,429.3999938964844,431.25,4908.0,0.004534912109374956,-1.1590789291163823,-0.2800048828125,34.75878066229828,39.79194242227334,11.679705473330728,14.570416392366212,0.9691349703888363,-6.041835678928464,6.209401327620005,4.75,-6.050713227889105,-13.097489929199241,-27.532440978648253,1.3374611202497704,-20.31496545392372,-5.880014404474764,17.630629157521525,14.855910940050181,-21.27973439175811,7.217475524724495,9,9.599990844726562,16.499984741210938,2.3124923706054688,-19.150009155273438,43.29998779296875,2,0.027317947585363322,-3.2424399356354154,430.0,3.7407147862648915,432.2999877929688,1.3654868572703276,436.3500061035156,0.027317947585363322
4238,2016-09-15,431.8500061035156,433.7999877929688,427.3999938964844,432.0,5423.0,-0.00023152240002177749,2.4133578561022713,-0.21427325834859184,35.34003109594494,39.41797266556196,11.263233461939137,13.744822084458292,1.9003564631507288,-6.1865725756448455,6.136765177350514,6.399993896484432,-5.679439242274896,-12.162496948242165,-27.28452169750119,2.9595278010168613,-19.723509322871678,-4.601484573612652,15.632571734933435,23.7333984375,-14.554495440971436,7.561012374629506,9,9.099990844726562,15.999984741210938,3.6374893188476562,-17.82501220703125,48.149993896484375,3,0.030913525332486813,-1.1590789291163823,431.95001220703125,-3.2424399356354154,430.0,3.7407147862648915,432.2999877929688,0.030913525332486813
4239,2016-09-16,436.1499938964844,436.1499938964844,426.7999877929688,431.5,6876.0,0.009957132643731104,3.021513280086081,-31.001220752797558,37.96791443850268,38.39832242678725,5.845700711621873,8.56059192683108,-1.5158193040658716,-10.7439117509781,6.0863129580143385,9.350006103515568,-4.805355010214043,-7.0225082397461165,-21.918902745313574,7.873886265821341,-14.470705492529873,0.4256890130376405,8.922673868928939,95.40804728347348,55.64679620099358,7.448197252783732,9,4.5,9.074996948242188,1.9625015258789062,-19.5,43.850006103515625,4,0.022927892101205494,2.4133578561022713,431.8500061035156,-1.1590789291163823,431.95001220703125,-3.2424399356354154,430.0,0.022927892101205494
4240,2016-09-19,433.0499877929688,437.6499938964844,431.2999877929688,436.45001220703125,2824.0,-0.007107660545448313,1.1896618855693448,-0.7311890057819279,37.25076790256928,36.17943830628954,7.185185951407732,10.817235593945213,2.0568967257151485,-7.885970011524819,6.206373430647866,6.350006103515568,-4.377274246148545,-9.23501434326164,-24.331691134751793,5.861662448228515,-16.783352739006716,-1.6866759475165622,9.464504776302249,57.60365423181564,14.687107048300263,7.548338395745068,9,7.600006103515568,9.725006103515568,5.062507629394474,-16.399993896484432,47.40002441406244,0,0.03937194040217373,3.021513280086081,436.1499938964844,2.4133578561022713,431.8500061035156,-1.1590789291163823,431.95001220703125,0.03937194040217373
4241,2016-09-20,432.45001220703125,435.0499877929688,430.70001220703125,433.1499938964844,2127.0,-0.0013854649644382544,-1.0714259763851315,0.2058754891753167,40.432807443787524,35.50013136235245,5.213775021996923,10.411269890540098,3.1291327349779294,-7.548375440040218,6.357864434084816,4.349975585937557,-4.641026735046751,-8.857490539550781,-23.836820722566245,6.121839643464682,-16.347155631058513,-1.3678254480430496,7.8644496935575035,52.07392843983515,5.401493952309359,7.489665091507718,9,6.5249786376953125,10.249984741210938,7.474983215332031,-15.800018310546875,47.29998779296875,1,0.04370445915824406,1.1896618855693448,433.0499877929688,3.021513280086081,436.1499938964844,2.4133578561022713,431.8500061035156,0.04370445915824406
4242,2016-09-21,437.1499938964844,439.6499938964844,434.7999877929688,435.45001220703125,3527.0,0.010868265826763368,-2.233304511469491,-2.428608798011946,44.06414766470201,35.80578493663966,-1.7208238052988918,4.990548242774935,-0.6635012537608418,-12.504433847162318,6.295210181919836,7.199981689453125,-5.460674566000193,-3.537509155273426,-18.101089600979492,11.02607129043264,-10.819299378126459,3.7442810675796068,-10.350006103515568,80.54475632259788,30.07813491262744,7.281790222853029,9,-0.6750030517578125,5.5500030517578125,2.7750015258789062,-20.5,40.95001220703125,2,0.08326660049114354,-1.0714259763851315,432.45001220703125,1.1896618855693448,433.0499877929688,3.021513280086081,436.1499938964844,0.08326660049114354
4243,2016-09-22,451.5499877929688,454.6499938964844,439.1000061035156,440.0,9084.0,0.03294062472272219,-1.329590446494701,6.794183645992314,53.83934545274329,38.03031139601761,-17.148131028134912,-9.444760003805072,-14.047481532183212,-26.787170314005095,7.068813817673317,17.5,-6.747499364029295,10.57748565673836,-4.620731382553515,25.775702696030237,2.978377137092423,18.1765941763843,-24.492999877929662,88.86892127781528,37.45898397790122,7.599108519645931,9,-10.824996948242244,-8.84999084472662,-11.624992370605526,-34.89999389648443,20.950012207031193,3,0.052485910414634684,-2.233304511469491,437.1499938964844,-1.0714259763851315,432.45001220703125,1.1896618855693448,433.0499877929688,0.052485910414634684
4244,2016-09-23,451.0,454.6499938964844,450.0,452.7999877929688,6326.0,-0.0012179997958963185,-1.4473730705600796,-0.1558432636668734,51.717898159507165,40.5252839642706,-15.982200660585079,-8.87736695875418,-12.373433253091434,-26.08840171322248,7.88422395517645,4.649993896484375,-7.522476489354233,9.727497863769543,-6.031960649096163,25.48695637663525,1.847768607336718,17.607227120202367,-22.83929184570303,84.75993032557629,33.97796505665188,7.879729256432842,9,-10.275009155273438,-10.100006103515625,-11.075004577636719,-34.350006103515625,17.0,4,0.06430155210643007,-1.329590446494701,451.5499877929688,-2.233304511469491,437.1499938964844,-1.0714259763851315,432.45001220703125,0.06430155210643007
4245,2016-09-26,442.6499938964844,448.6499938964844,441.8999938964844,448.6499938964844,4632.0,-0.01851442595014552,1.25,3.333355939099959,41.970183701784485,41.92687516909329,-6.715899393816585,-0.9501811788002215,-3.024799642226526,-17.716494971503096,8.334631909810605,9.100006103515625,-8.057667960651202,1.614991760253929,-13.896876247765817,17.126859768273675,-6.140942243755944,9.370925764263802,-13.429714312499925,49.89557755994255,5.075188168609003,7.7559340040098705,9,-1.9250030517578125,-1.75,2.0999984741210938,-26.0,24.350006103515625,0,0.08437819184122719,-1.4473730705600796,451.0,-1.329590446494701,451.5499877929688,-2.233304511469491,437.1499938964844,0.08437819184122719
4246,2016-09-27,444.0499877929688,445.7999877929688,439.0,445.0,7750.0,0.0031627559376219416,4.333349290313122,0.1583353678385322,44.807355713590574,43.04338350812577,-6.608240017933497,-2.5726506940881677,-3.602078920081908,-18.953697854484233,8.259416871401658,6.799987792968807,-7.305833983012178,3.072486877441463,-12.38279622561629,18.527769980499215,-4.655154674087385,10.80012842897031,-13.812519636484353,46.59948189316558,4.961193516794623,7.7276415515288654,9,-3.3249969482422443,-3.3249969482422443,3.3625030517577557,-27.399993896484432,22.950012207031193,1,0.08197280805023555,1.25,442.6499938964844,-1.4473730705600796,451.0,-1.329590446494701,451.5499877929688,0.08197280805023555
4247,2016-09-28,445.8999938964844,450.3500061035156,444.45001220703125,447.3999938964844,6937.0,0.0041662113599203465,-1.6818377283635506,1.5789270799872452,49.395498575318385,44.60510211694505,-7.008345962139742,-4.242438102472931,-4.602193064524158,-20.670016759589316,8.850481619722016,6.300018310546818,-5.802122297351389,4.669993591308582,-10.940744942179549,20.280732124796714,-3.135375675435455,12.47536285805262,-14.68602471039992,44.089435063833434,2.3830648686909086,7.805369266744056,9,-5.1750030517578125,-5.1750030517578125,1.625,-29.25,15.399993896484432,2,0.07591389676352822,4.333349290313122,444.0499877929688,1.25,442.6499938964844,-1.4473730705600796,451.0,0.07591389676352822
4248,2016-09-29,441.20001220703125,451.25,441.1499938964844,449.45001220703125,7419.0,-0.010540439008268399,-1.419152528744874,5.5,54.63229340277473,46.45669977964194,-0.9416081110924779,0.3577473622288494,0.7590706945431975,-15.802444009413989,9.35096863547929,10.100006103515625,-4.12817738408819,0.04501190185544601,-15.550395402583149,15.640419206294041,-7.7526917503638515,7.8427155540747435,-9.048602032530823,14.057591469894836,-30.442550554805187,7.797703652219311,9,1.4749908447265625,-0.4750213623046875,6.1499786376953125,-24.550018310546875,20.0,3,0.08363552328998858,-1.6818377283635506,445.8999938964844,4.333349290313122,444.0499877929688,1.25,442.6499938964844,0.08363552328998858
4249,2016-09-30,446.0,448.0499877929688,436.1000061035156,436.45001220703125,10287.0,0.010879391795475257,-1.3317037442835478,-1.157574277935606,62.90022057750146,49.30663896574551,-4.690714637151814,-4.781923595860235,-3.5794113854679495,-20.41001806624297,9.59069300085954,11.949981689453182,-2.7087625562667768,4.905000305175804,-10.601462282324007,20.411462892675615,-2.8482309885740733,12.658231598925681,-12.94864647662024,65.3465206925378,16.32118585014031,7.753231293749906,9,-3.3249969482421875,-5.2750091552734375,-0.6750030517578125,-29.350006103515625,-2.649993896484375,4,0.0594170403587444,-1.419152528744874,441.20001220703125,-1.6818377283635506,445.8999938964844,4.333349290313122,444.0499877929688,0.0594170403587444
4250,2016-10-04,448.45001220703125,449.0,443.8500061035156,445.8999938964844,9166.0,0.00549330091262612,1.8219191826291983,0.2670179654495836,67.32397498071512,52.29454646984858,-5.281959222123135,-7.676717821124498,-5.596020620309105,-22.652214575944527,9.609714431577009,5.149993896484375,-1.1376145365196066,7.38751220703125,-8.050883341194606,22.825907755257106,-0.33168556708170627,15.106709981144206,-14.534713068727285,81.51822494384965,25.860939422121596,7.719197774112936,10,-3.7250213623046875,-7.7250213623046875,-1.6500091552734375,-31.800018310546875,-3.75,1,0.04359457522758037,-1.3317037442835478,446.0,-1.419152528744874,441.20001220703125,-1.6818377283635506,445.8999938964844,0.04359457522758037
4251,2016-10-05,452.75,455.0,445.3500061035156,445.3500061035156,7463.0,0.00958855541514314,-1.6081086096757298,2.9019375531061886,68.70505374065942,55.03242492273273,-7.1516418935678985,-12.590736187989762,-9.485910665924962,-26.766770924829643,9.463679902151911,9.649993896484375,0.22766702247156445,11.667500305175793,-3.8333732437145613,27.168373854066147,3.9170635307306156,19.41793707962097,-18.005313071368846,88.09523425074477,26.150070744137096,7.750436774445168,10,-7.1999969482421875,-11.850006103515625,-5.275001525878906,-36.100006103515625,-22.200012207031193,2,0.03147432357813362,1.8219191826291983,448.45001220703125,-1.3317037442835478,446.0,-1.419152528744874,441.20001220703125,0.03147432357813362
4252,2016-10-06,451.5499877929688,455.20001220703125,451.25,452.8999938964844,3578.0,-0.0026504963159165174,-3.0513326134247305,-0.18243340770280034,67.37214220242497,56.5360690060307,-4.12831639907796,-11.898374416708577,-7.852274715015028,-25.421550671613602,9.087789791808571,3.95001220703125,1.9924679668345107,10.40248870849615,-5.270195410025565,26.075172827017866,2.566146649235293,18.23883076775701,-15.589982080055506,80.88993064043784,13.528315245403292,7.836342059260866,10,-5.899978637695369,-10.549987792968807,-4.074989318847713,-34.89999389648443,-27.5,3,0.03421550797187689,-1.6081086096757298,452.75,1.8219191826291983,448.45001220703125,-1.3317037442835478,446.0,0.03421550797187689
4253,2016-10-07,444.70001220703125,452.6000061035156,444.70001220703125,452.1499938964844,3673.0,-0.015169916445835874,-1.1208089431060826,5.518480005425555,57.21521647426397,57.14688215211479,1.8414548521348593,-5.478948505061908,-0.5893639335569105,-18.424807260782927,9.088081377601172,7.899993896484375,3.560790948777708,3.6475128173827898,-11.908612382597767,19.203638017363346,-4.130549782607488,11.425575417373068,-7.200805974588491,45.02619557766881,-18.011632862027803,7.778062599990266,10,0.9499969482421875,-3.70001220703125,0.7499847412109375,-28.050018310546875,-27.70001220703125,4,0.037328480167006184,-3.0513326134247305,451.5499877929688,-1.6081086096757298,452.75,1.8219191826291983,448.45001220703125,0.037328480167006184
4254,2016-10-10,444.0,449.20001220703125,442.8500061035156,445.0,3891.0,-0.0015741223022619488,-2.848502783583332,0.13422851782517686,59.63063207179498,59.10915419322707,1.6138038494635794,-4.402131971994891,0.4772177160692195,-17.582204074796323,9.142045231673388,6.350006103515625,4.71126810578437,2.565000915527321,-12.88008070521471,18.01008253626935,-5.157539894843694,10.287541725898336,-5.084729289590143,9.31168686756366,-52.16576134689508,7.722540810371007,10,1.6500091552734375,-3.0,1.4499969482421875,-27.350006103515625,-19.350006103515625,0,0.03873876623205241,-1.1208089431060826,444.70001220703125,-3.0513326134247305,451.5499877929688,-1.6081086096757298,452.75,0.03873876623205241
4255,2016-10-11,443.45001220703125,449.3999938964844,442.25,444.3500061035156,5085.0,-0.0012387112454250726,-3.333305590234429,0.899993896484375,59.68311107768021,60.76201590034814,2.5582340920929596,-3.134699941465442,1.3353025462698724,-16.90335120481842,8.632775219454816,7.149993896484375,4.178306929075745,1.4575119018554688,-13.392693052644006,16.307716856354944,-5.96759057539424,8.882614379105178,-3.2319621768916704,9.266494794342353,-51.19451852528789,7.425102477249735,10,2.1999969482421875,-2.45001220703125,1.7749862670898438,-26.800018310546875,-19.650024414062443,1,-0.0002255183239660008,-2.848502783583332,444.0,-1.1208089431060826,444.70001220703125,-3.0513326134247305,451.5499877929688,-0.0002255183239660008
4256,2016-10-12,441.8500061035156,446.45001220703125,439.25,442.95001220703125,9619.0,-0.0036080867278647233,-1.2857115176880338,1.2222372927333762,54.3761792184765,61.31542486069903,4.261496645434704,-0.6339027482871984,3.2343887748409657,-15.221595427298553,8.413568533516475,7.20001220703125,3.7368435278989978,-0.7349945068359602,-14.474602238543923,13.004613224872003,-7.60479837268997,6.13480935901805,13.350006103515625,16.30096622979049,-39.90032639466132,6.869803865853985,10,3.8000030517578125,-0.850006103515625,3.3749923706054688,-25.20001220703125,-19.050018310546818,2,0.006450166491223097,-3.333305590234429,443.45001220703125,-2.848502783583332,444.0,-1.1208089431060826,444.70001220703125,0.006450166491223097
4257,2016-10-13,443.75,447.3500061035156,438.0,438.95001220703125,5777.0,0.004300087971571109,-1.7910415129403405,-4.363601054237758,40.53398417824652,59.748946057973676,2.262365677655623,-1.691255984731356,1.966368230695707,-17.05271022473181,8.209385309182736,9.350006103515625,4.67992578254723,0.5749999999999886,-12.222879409818063,13.37287940981804,-5.823939704909037,6.973939704909014,11.131011962890625,39.38354517958333,-12.161486702661442,6.398939704909022,10,1.9000091552734375,-2.75,1.4749984741210938,-15.600006103515625,-16.25,3,-0.029746506382042126,-1.2857115176880338,441.8500061035156,-3.333305590234429,443.45001220703125,-2.848502783583332,444.0,-0.029746506382042126
4258,2016-10-14,445.20001220703125,449.0,443.1000061035156,446.3999938964844,3239.0,0.003267633142605586,-1.1851853944966573,-0.24999682107752755,43.11164945793212,57.55021593357708,1.6085828092578822,-2.202775927764435,0.8042484845222475,-18.368029125194937,7.7049334303152985,5.899993896484375,5.3829049499983626,1.357511901855446,-10.294605250510529,13.00962905422142,-4.468546674327513,7.183570478038405,9.00575927734377,63.158035630630025,15.161185781054009,5.826058576182977,10,1.399993896484375,-4.20001220703125,0.1249847412109375,-17.025024414062443,-20.75,4,-0.04750679208029096,-1.7910415129403405,443.75,-1.2857115176880338,441.8500061035156,-3.333305590234429,443.45001220703125,-0.04750679208029096
4259,2016-10-17,446.1499938964844,449.7999877929688,442.8999938964844,442.8999938964844,5681.0,0.002133831229571781,-3.246150090144266,-2.7083746598509704,55.043234762296755,56.18568924264171,0.7622768276210081,-2.4929868982316066,0.17847679447157816,-19.18361138968544,7.459572734479599,6.899993896484432,5.655259454997804,1.807493591308571,-9.300266464809283,12.915253647426425,-3.746386436750356,7.361373619367498,7.4075467285156265,69.06781633571406,20.430801446793367,5.553880028058926,10,0.45001220703125,-5.149993896484375,-0.8249969482421875,-14.074996948242188,-22.149993896484375,0,-0.06533675735799238,-1.1851853944966573,445.20001220703125,-1.7910415129403405,443.75,-1.2857115176880338,441.8500061035156,-0.06533675735799238
4260,2016-10-18,450.1000061035156,452.6000061035156,447.6499938964844,447.6499938964844,3439.0,0.008853552081293348,-3.0408061582920207,0.7538499098557693,58.12083660015051,55.009665115918494,-3.273291686820869,-5.37578009562958,-3.0804216876253463,-22.808033694900473,7.270588865256958,6.45001220703125,6.068151535784864,4.905004882812477,-5.1176952672462335,14.927705032871188,-0.10634519221684968,9.916354957841804,2.835232896484399,82.87671948713768,32.57821023431515,5.011350075029349,10,-3.5,-9.100006103515625,-5.7750091552734375,-18.025009155273438,-31.649993896484375,1,-0.05654301680053331,-3.246150090144266,446.1499938964844,-1.1851853944966573,445.20001220703125,-1.7910415129403405,443.75,-0.05654301680053331
4261,2016-10-19,451.3500061035156,451.3500061035156,447.7999877929688,450.75,3274.0,0.0027771605933115673,10.83327399420153,0.2448992302134974,57.43522190006878,53.90556286010115,-5.3001304545722405,-5.41486313780149,-4.6808329596281055,-23.87196075160989,6.999927825775197,3.550018310546818,5.634536648071787,5.2100051879882585,-3.184827979846091,13.604838355822608,1.0125886040710839,9.407421771905433,1.25,91.43835974356884,38.68744389412952,4.197416583917171,10,-6.0500030517578125,-10.350006103515625,-8.500007629394531,-19.275009155273438,-35.20001220703125,2,-0.06103914465047844,-3.0408061582920207,450.1000061035156,-3.246150090144266,446.1499938964844,-1.1851853944966573,445.20001220703125,-0.06103914465047844
4262,2016-10-20,473.5499877929688,476.3999938964844,458.0,461.95001220703125,12411.0,0.04918573477178967,1.127168425397699,19.33309597680697,79.87072711349168,56.422841820015336,-26.87770697946729,-26.08544110649376,-27.065915209750358,-45.763670862148786,8.078855004573784,25.04998779296875,5.2786410296455415,25.58998718261722,11.530062871704729,39.649911493529714,18.560025027160975,32.61994933807347,-35.54998779296881,91.49251909398338,32.44896675824082,7.029962155456242,10,-16.34999084472662,-21.949996948242244,-28.549987792968807,-41.47499084472662,-56.25,3,-0.10716925627329421,10.83327399420153,451.3500061035156,-3.0408061582920207,450.1000061035156,-3.246150090144266,446.1499938964844,-0.10716925627329421
4263,2016-10-21,475.25,481.6499938964844,472.1000061035156,478.8999938964844,6914.0,0.0035899318991734486,1.0874304182078331,-0.3146553084912694,78.64839078769444,58.53592612178195,-26.584076087694825,-27.319558033237513,-28.83192831861311,-47.07373733638724,7.939956740493839,9.54998779296875,4.518054940179525,26.104998779296864,7.508120037106153,44.701877521487575,16.806559408201508,35.40343815039222,-36.4820001220703,83.48388671875,24.195077544783054,9.298439371095347,10,-15.425003051757812,-21.025009155273438,-30.25,-43.17500305175781,-60.25,4,-0.10047343503419248,1.127168425397699,473.5499877929688,10.83327399420153,451.3500061035156,-3.0408061582920207,450.1000061035156,-0.10047343503419248
4264,2016-10-24,480.0,480.75,475.1000061035156,478.1000061035156,14145.0,0.009994739610731163,2.3235317877049844,-0.520547143466301,79.56888681434093,60.745456759188684,-28.709566691918667,-31.39520278991108,-33.526394769988656,-51.41498579056815,7.79355224162917,5.649993896484375,4.05040658750994,29.404998779296875,6.238332848220239,52.57166471037351,17.821665813758557,40.98833174483519,-39.51672036132811,95.14707677504596,37.07271563321787,11.58333296553833,10,-20.175003051757812,-25.775009155273438,-35.600006103515625,-47.92500305175781,-59.0,0,-0.1157291412353516,1.0874304182078331,475.25,1.127168425397699,473.5499877929688,10.83327399420153,451.3500061035156,-0.1157291412353516
4265,2016-10-25,480.0,481.95001220703125,476.0,481.7999877929688,5290.0,0.0,4.6665794751068095,-0.9473650395926992,77.77778469081113,63.34563514500364,-25.680274716253052,-29.99122907999765,-33.458433754566215,-51.04918731468865,8.69388173615434,5.95001220703125,4.877555308303101,27.537498474121094,1.2553127392852161,53.81968420895697,14.396405606703127,40.67859134153906,-37.87005179101561,94.28986584786081,38.36004984040056,13.14109286741795,10,-20.024993896484375,-23.67498779296875,-37.06250762939453,-47.92500305175781,-64.60000610351562,1,-0.1166666666666667,2.3235317877049844,480.0,1.0874304182078331,475.25,1.127168425397699,473.5499877929688,-0.1166666666666667
4266,2016-10-26,480.45001220703125,482.25,477.8500061035156,480.0,4303.0,0.0009375254313150894,1.1728430412176927,-0.2500084771625163,79.91721709945185,67.72154991402645,-22.438736496769593,-29.064577009595496,-33.66621697285166,-51.155013098699385,9.983392113859571,4.399993896484375,5.774676375404624,26.167509460449196,-2.5868417570291626,54.921860677927555,11.790333851710045,40.54468506918835,-35.93086015816402,92.57736992590206,38.160543649068984,14.377175608739169,10,-17.875015258789062,-23.975006103515625,-38.737518310546875,-48.37501525878906,-65.25,2,-0.12904568305699926,4.6665794751068095,480.0,2.3235317877049844,480.0,1.0874304182078331,475.25,-0.12904568305699926
4267,2016-10-27,479.75,481.8999938964844,478.3999938964844,480.6499938964844,4582.0,-0.0014569927968481888,1.0588272253188644,-1.999932184999322,91.57766013211968,73.10666221115842,-17.98657808641582,-27.087364030342542,-32.59171608091992,-50.03714361283312,10.864420928818003,3.5,6.869274074772477,23.774996948242176,-6.827363494863846,54.3773573913482,8.473816726689165,39.07617716979519,-32.21238011504215,75.36944331694704,18.94830334100959,15.30118022155302,10,-17.175003051757812,-21.225006103515625,-38.912506103515625,-44.05000305175781,-71.29998779296875,3,-0.1325690591006058,1.1728430412176927,480.45001220703125,4.6665794751068095,480.0,2.3235317877049844,480.0,-0.1325690591006058
4268,2016-10-28,478.1000061035156,481.0499877929688,475.6499938964844,477.5,3734.0,-0.0034392785752670463,-1.5116143730084082,-0.6666779695500322,89.55916621173532,76.94176570554048,-12.492675376484385,-23.748785492043282,-30.755993993376592,-47.96426635269006,12.022166112706714,5.399993896484432,8.64547345483652,20.280003356933605,-11.013282068392755,51.573288782259965,4.633360644270397,35.92664606959681,-27.785395809354384,41.958077775074585,-19.57847566795528,15.646642712663189,10,-13.150009155273438,-18.925003051757812,-38.51251220703125,-42.40000915527344,-66.14999389648438,4,-0.12717008478218406,1.0588272253188644,479.75,1.1728430412176927,480.45001220703125,4.6665794751068095,480.0,-0.12717008478218406
4269,2016-10-31,472.5,477.8500061035156,471.6499938964844,477.0,4359.0,-0.011713043363365205,1.0,-7.499923706830781,80.16611948433875,79.39124158156139,-3.0864165259111473,-16.92966538394853,-25.044398901528496,-41.83711982562306,12.9922810061563,6.45001220703125,11.162530446874598,13.354997253417991,-18.074819263313373,44.784813770149356,-2.359911004947662,29.069905511783645,-19.630558529371683,8.018920887542789,-57.64555815389808,15.714908258365679,10,-7.475006103515625,-13.324996948242188,-30.787506103515625,-36.80000305175781,-58.350006103515625,0,-0.12169312169312174,-1.5116143730084082,478.1000061035156,1.0588272253188644,479.75,1.1728430412176927,480.45001220703125,-0.12169312169312174
4270,2016-11-01,468.0,475.5499877929688,467.70001220703125,475.5499877929688,6433.0,-0.00952380952380949,1.0794670935092279,1.6777750651041794,75.61212979142243,81.41089801393402,4.715616779136553,-11.478438377860812,-20.413487265728122,-36.76453147910729,13.92511574228234,7.849975585937557,13.587243189278524,7.87749786376952,-23.367296371733403,39.12229209927244,-7.7448992539819415,23.49989498152098,-12.780113847021937,2.0617735027497304,-66.96155626784943,15.622397117751456,11,2.125,-8.824996948242188,-27.18750762939453,-32.30000305175781,-53.649993896484375,1,-0.1004273504273504,1.0,472.5,-1.5116143730084082,478.1000061035156,1.0588272253188644,479.75,-0.1004273504273504
4271,2016-11-02,467.0,468.25,463.0,466.1499938964844,5891.0,-0.002136752136752129,2.134322647645596,-0.11258377189791263,73.180447339404,80.66753359459095,9.12904222954694,-9.86174294527109,-19.33018250180487,-35.09215037430863,14.402849375071892,5.25,15.578059129047858,6.164997863769543,-25.02177263273319,37.351768360272274,-9.428387384481823,21.75838311202091,-9.617704739260205,21.16402799867596,-49.47663983016675,15.593385248251375,11,5.625,-7.8249969482421875,-26.18750762939453,-31.300003051757812,-52.0,2,-0.11049251842294572,1.0794670935092279,468.0,1.0,472.5,-1.5116143730084082,478.1000061035156,-0.11049251842294572
4272,2016-11-03,467.0,468.3999938964844,463.7999877929688,467.1000061035156,4602.0,0.0,2.4074350366778146,-0.11765339460740315,72.38191204171946,79.9712581783715,9.054382618160048,-9.112101552851982,-19.166176873888105,-34.41533809858697,14.891128466287217,4.600006103515568,17.333448776482896,5.392497253417957,-25.590622666792342,36.37561717362826,-10.09906270668722,20.884057213523135,-7.62828836011937,22.160679806986685,-47.384733326090235,15.491559960105159,11,5.625,-7.8249969482421875,-26.275009155273438,-29.600006103515625,-47.149993896484375,3,-0.11092074473869107,2.134322647645596,467.0,1.0794670935092279,468.0,1.0,472.5,-0.11092074473869107
4273,2016-11-04,461.2999877929688,465.0,460.2999877929688,464.0499877929688,2693.0,-0.012205593591073205,1.021500013125796,27.498321635642355,64.17210644203013,78.2605048036703,14.04440685181379,-2.2184364880051817,-13.245732520251352,-27.98335570818864,15.480581957646972,6.700012207031193,19.096476025998413,-1.1375137329101221,-31.085656772019888,28.810629306199644,-16.111585252464977,13.836557786644732,20.950012207031193,5.697999753077422,-61.26785978634122,14.974071519554883,11,9.975006103515568,-2.1249847412109943,-20.574996948242244,-23.674987792968807,-44.79998779296881,4,-0.11456747666261935,2.4074350366778146,467.0,2.134322647645596,467.0,1.0794670935092279,468.0,-0.11456747666261935
4274,2016-11-07,461.20001220703125,467.7999877929688,460.7999877929688,465.1000061035156,3579.0,-0.00021672575023445884,-1.978696326885814,1.4181795987215908,61.18952090484608,76.41736438300752,12.513036346521801,-0.8050867361080236,-12.894539249705304,-27.07909477895089,16.021204989116974,7.0,17.585544700473747,-2.0974899291992415,-30.777324898567826,26.582345040169344,-16.437407413883534,12.242427555485051,20.61098754882812,5.901799436475037,-56.612089115467946,14.339917484684289,11,10.074981689453125,-2.0250091552734375,-19.500015258789062,-21.600021362304688,-49.100006103515625,0,-0.10678664071216859,1.021500013125796,461.2999877929688,2.4074350366778146,467.0,2.134322647645596,467.0,-0.10678664071216859
4275,2016-11-08,443.3500061035156,453.0,440.0,440.0499877929688,9772.0,-0.03870339469007389,-6.647072551184354,-0.8461598654094302,43.95770504166894,72.42186304325386,27.51054527849294,17.957745986634222,4.927074658534366,-8.775110712928154,16.951909739261563,21.20001220703125,15.585680801524973,-19.94249572753904,-48.636931928777585,8.751940473699506,-34.28971382815831,-5.595277626919767,38.03077341308591,11.795798674204367,-45.115366057499045,14.347218100619262,11,17.599990844726562,16.774993896484375,-1.6500091552734375,-3.7500152587890625,-30.350006103515625,1,-0.06586221225902833,-1.978696326885814,461.20001220703125,1.021500013125796,461.2999877929688,2.4074350366778146,467.0,-0.06586221225902833
4276,2016-11-09,444.70001220703125,444.70001220703125,415.5499877929688,431.75,12060.0,0.0030450120332250474,3.501930028797246,3.9242243491932056,18.19189383794395,64.26788901056766,22.97183818382183,17.741835942317095,3.634700999177028,-9.581239478883901,18.141730331080712,29.150024414062443,12.925024571958431,-18.73498992919923,-47.006249644443926,9.536269786045466,-32.87061978682158,-4.599360071576882,35.0255361289062,55.15614200113288,2.5110860190632707,14.135629857622357,11,3.599975585937557,4.199981689453125,-1.9750213623046875,-2.07501220703125,-30.850006103515625,2,-0.06824826910368087,-6.647072551184354,443.3500061035156,-1.978696326885814,461.20001220703125,1.021500013125796,461.2999877929688,-0.06824826910368087
4277,2016-11-10,430.5499877929688,450.0,429.20001220703125,449.95001220703125,9258.0,-0.031819257984357474,1.1333320813301282,-1.4980699712027405,11.332202036756229,55.57600410223665,32.865010703893006,32.51953755639744,17.81935674712753,4.9345111166533115,19.056842489193386,20.79998779296875,9.931913234015951,-32.2250137329101,-62.941775627430786,-1.5082518383894126,-47.58339468017044,-16.866632785649756,45.325026910390534,28.708133971291865,-19.208350117902327,15.358380947260345,11,16.15000915527338,18.350006103515568,12.675010681152287,13.600006103515568,-9.649993896484432,3,-0.036116567724642556,3.501930028797246,444.70001220703125,-6.647072551184354,443.3500061035156,-1.978696326885814,461.20001220703125,-0.036116567724642556
4278,2016-11-11,424.0499877929688,435.3999938964844,423.3999938964844,434.0499877929688,7635.0,-0.015096969421180328,-1.1238960996872407,0.5154632688375035,3.0226982949118053,47.004512858967,34.52209610981879,39.37243329745348,24.21953118540216,11.732621929879826,20.35939245811076,12.0,6.3293263522334655,-37.667512512207,-72.15655792336969,-3.178467101044305,-54.91203521778834,-20.42298980662565,48.205525295767075,16.267942583732058,-24.613614903974536,17.24452270558136,11,21.5,24.850006103515568,19.275016784667912,20.100006103515568,-2.549987792968807,4,-0.009904449499722023,1.1333320813301282,430.5499877929688,3.501930028797246,444.70001220703125,-6.647072551184354,443.3500061035156,-0.009904449499722023
4279,2016-11-14,417.0,428.25,415.20001220703125,428.1000061035156,10329.0,-0.016625369640172694,1.2894727684009049,1.1100006103515625,2.702728709876965,38.90346829435084,36.734519364240214,46.51126066326617,30.940643110760675,19.200028193212688,21.986183179524694,13.04998779296875,1.8487912526751415,-43.26000061035154,-82.63650756316446,-3.8834936575386223,-62.94825408675803,-23.571747133945053,51.853181570989875,4.761874005958195,-28.150899591170695,19.688253476406466,11,24.800003051757812,31.725006103515625,26.32500457763672,27.149993896484375,7.149993896484375,0,-0.0011990407673860837,-1.1238960996872407,424.0499877929688,1.1333320813301282,430.5499877929688,3.501930028797246,444.70001220703125,-0.0011990407673860837
4280,2016-11-15,424.6499938964844,425.75,416.6000061035156,416.6000061035156,8525.0,0.018345309104279117,-1.2732938562904217,-0.7252237267166128,12.195118925483783,32.12732069280415,24.907999154437846,38.848646018036334,22.982634382836693,12.220554131891333,24.093333631050395,9.149993896484375,-2.675137571889991,-34.337506103515636,-76.63315999941773,7.958147792386455,-55.48533305146668,-13.18967915556459,39.91093412538879,27.155129322667378,1.7156024241509442,21.147826947951057,11,17.150009155273438,24.07501220703125,18.675010681152344,19.5,-0.449981689453125,1,-0.02955372182585747,1.2894727684009049,417.0,-1.1238960996872407,424.0499877929688,1.1333320813301282,430.5499877929688,-0.02955372182585747
4281,2016-11-16,423.7999877929688,428.3999938964844,423.20001220703125,425.3500061035156,5163.0,-0.0020016628181626084,-2.7818468333499795,-0.1925491504348217,12.170383386555102,25.437150842230327,21.216826904972834,39.55695278299913,23.403624667572785,13.742944576343405,26.207019469356062,5.199981689453125,-6.879191021993051,-33.81001129150383,-78.85796383483552,11.237941251827863,-56.33398756316967,-11.286035019837982,36.81206696371703,24.712582191408586,5.357984130701521,22.523976271665855,11,17.700012207031193,24.925018310546818,19.525016784667912,20.350006103515568,3.200012207031193,2,-0.025483690665523917,-1.2732938562904217,424.6499938964844,1.2894727684009049,417.0,-1.1238960996872407,424.0499877929688,-0.025483690665523917
4282,2016-11-17,422.7999877929688,424.8999938964844,420.45001220703125,423.75,3847.0,-0.002359603654562892,1.7384502704326923,0.6129038609202275,12.278305254809226,19.67117293253912,17.084301990882068,38.535691391707644,24.02184321567762,15.013169639452883,26.402656904739562,4.449981689453125,-10.95967701898519,-32.27251129150386,-79.21735273387026,14.672330150862535,-55.74493201268706,-8.800090570320663,34.17910355974465,37.62367561900157,20.25547886188935,23.472420721183205,11,18.700012207031193,25.925018310546818,20.525016784667912,21.350006103515568,6.950012207031193,3,-0.021168358438637624,-2.7818468333499795,423.7999877929688,-1.2732938562904217,424.6499938964844,1.2894727684009049,417.0,-0.021168358438637624
4283,2016-11-18,427.5,429.0,423.6000061035156,424.5499877929688,5812.0,0.011116396269464035,-1.22681281618887,-3.1052361066496603,18.922662413315734,14.97485532236908,7.9182405607487,31.70023671379556,19.104460817983522,10.599085879046697,26.066231170084354,6.200012207031193,-15.033762755159273,-25.18499908447268,-72.66295894242762,22.292960773482264,-48.92397901345015,-1.4460191554952075,26.136765021058864,89.13042516773626,67.66403709315448,23.738979928977464,11,6.600006103515625,21.225006103515625,15.825004577636719,16.649993896484375,-1.7000122070311932,4,-0.01543861076845765,1.7384502704326923,422.7999877929688,-2.7818468333499795,423.7999877929688,-1.2732938562904217,424.6499938964844,-0.01543861076845765
4284,2016-11-21,424.45001220703125,428.0,421.5499877929688,428.0,3956.0,-0.0071344743695175294,2.6338221893643405,-1.2033807129704575,19.30938668066011,12.236153282256987,5.818950563991393,32.01668948145709,22.227594284476652,13.845922246374698,25.753860177527876,6.450012207031193,-19.47312690781098,-25.457487487792946,-72.70612287897825,21.791147903392357,-49.0818051833856,-1.8331697922002945,26.111812588905423,63.30653199548143,37.75861255739184,23.624317695592666,11,8.149993896484375,24.274993896484375,19.349990844726562,19.699981689453125,2.599975585937557,0,-0.006950199369042176,-1.22681281618887,427.5,1.7384502704326923,422.7999877929688,-2.7818468333499795,423.7999877929688,-0.006950199369042176
4285,2016-11-22,424.0,428.0,422.45001220703125,428.0,3023.0,-0.0010602242763319003,1.774993896484375,1.1267644378728745,19.460237863631505,12.377080396222272,3.615746668422105,29.572404504608926,22.877595259949203,14.488971049684551,25.33728708766057,5.54998779296875,-23.46836197953951,-23.10749969482424,-69.47649866449399,23.261499274845505,-46.291999179659115,0.07699979001063184,23.73287978882422,41.52038434356774,14.781033249790973,23.18449948483487,11,8.600006103515625,24.725006103515625,19.800003051757812,20.149993896484375,0.75,1,0.00035375918982172294,2.6338221893643405,424.45001220703125,-1.22681281618887,427.5,1.7384502704326923,422.7999877929688,0.00035375918982172294
4286,2016-11-23,418.45001220703125,427.3500061035156,416.8999938964844,425.0,7472.0,-0.013089593851341341,-1.1658001593867406,1.6374969482421875,18.03819618841733,13.12219085751795,5.644130345626536,31.873522139226225,28.641350638481413,20.434004095318073,24.992061034285236,10.45001220703125,-27.725837191345818,-25.55748748779297,-70.81750297577821,19.702528000192274,-48.18749523178559,-2.9274797438003475,26.680238175249542,12.810062220518395,-13.909130480926,22.630007743992632,11,6.8499908447265625,30.274993896484375,25.349990844726562,25.699981689453125,5.54998779296875,2,0.013741187315714942,1.774993896484375,424.0,2.6338221893643405,424.45001220703125,-1.22681281618887,427.5,0.013741187315714942
4287,2016-11-24,416.1499938964844,419.0,412.3999938964844,418.7999877929688,7552.0,-0.005496518684312779,3.327846872717449,0.40457997484043173,18.883540660719007,14.884506675940973,6.354994342476857,30.740568706533736,31.069953205736,23.23865919458069,24.716829772045664,6.600006103515625,-29.83364994559554,-24.677505493164062,-68.27010269616784,18.915091709839714,-46.47380409466592,-2.8812068916622025,26.58583743177644,22.590353139724495,-6.507478810236211,21.79629860150188,11,4.5500030517578125,31.175003051757812,27.00000762939453,28.0,17.050018310546875,3,0.026072344737831488,-1.1658001593867406,418.45001220703125,1.774993896484375,424.0,2.6338221893643405,424.45001220703125,0.026072344737831488
4288,2016-11-25,417.2999877929688,419.0,409.8999938964844,416.0,6815.0,0.0027634120229507175,2.8723329653918577,-0.49056256117925895,20.176628688333594,16.826051117991707,4.6341508441772135,26.14237479981665,30.067781713210195,22.481367014968043,24.918681595826804,9.100006103515625,-30.935245541667484,-20.487510681152287,-61.541944266100245,20.56692290379567,-41.01472747362624,0.039706111321663684,22.402259792114364,40.8839303929688,8.486291147530729,20.527216792473975,11,2.1500091552733807,28.77500915527338,37.10000610351557,34.300003051757756,14.150024414062443,4,0.029834681455126022,3.327846872717449,416.1499938964844,-1.1658001593867406,418.45001220703125,1.774993896484375,424.0,0.029834681455126022
4289,2016-11-28,415.0,416.45001220703125,412.0499877929688,415.0,5999.0,-0.005511593242868429,2.0344740497537175,0.0,25.581397794008254,18.313415436716653,7.398650994672266,25.206062674831912,32.35329096158506,25.157483581549855,25.746607296843337,5.25,-30.172703142820694,-19.912498474121094,-58.723689969638485,18.898693021396298,-39.31809422187979,-0.506902726362398,21.12597714245129,28.17681979966313,-6.544805089548326,19.40559574775871,11,4.4499969482421875,31.074996948242188,42.024993896484375,39.22499084472656,10.649993896484375,0,0.02602406697100923,2.8723329653918577,417.2999877929688,3.327846872717449,416.1499938964844,-1.1658001593867406,418.45001220703125,0.02602406697100923
4290,2016-11-29,421.0,421.95001220703125,409.8999938964844,415.6499938964844,12532.0,0.014457831325301207,2.3241289898934627,100.0,31.100472413964297,20.41675866198434,0.9235746136496346,16.342278773483258,26.508172177152574,19.377521674009472,26.921994379219527,12.050018310546875,-28.071010306473795,-11.562498474121071,-47.52531739281909,24.40032044457695,-29.54390793347011,6.418910985227967,11.978859152935286,63.61030566524776,30.17337153779001,17.98140945934901,11,-1.5500030517578125,25.074996948242188,36.024993896484375,33.22499084472656,5.95001220703125,1,0.014370517322966236,2.0344740497537175,415.0,2.8723329653918577,417.2999877929688,3.327846872717449,416.1499938964844,0.014370517322966236
4291,2016-11-30,415.3999938964844,420.8500061035156,414.6499938964844,420.25,7644.0,-0.01330167720550035,1.0495846090987506,-0.9065421626955832,36.01108439139822,23.053734121605338,5.818626055106563,18.84450047400236,32.22052221679644,25.16563916552991,28.788397559179234,6.350006103515625,-25.037245020207536,-14.582504272460938,-47.40987621879441,18.244867673872534,-30.996190245627645,1.8311817007057698,14.80940142567681,45.6430841701384,11.128474589747306,16.41368597316673,11,4.0500030517578125,30.675003051757812,42.75001525878906,38.975006103515625,13.300018310546875,2,0.022508440637689642,2.3241289898934627,421.0,2.0344740497537175,415.0,2.8723329653918577,417.2999877929688,0.022508440637689642
4292,2016-12-01,415.20001220703125,416.0,410.0,414.7999877929688,7047.0,-0.0004814195772544494,5.0,-0.08247915683497334,40.75237188988405,25.479257396779595,5.3944647999113045,15.773495427918363,32.38132268739821,25.738101313491484,30.847426127296995,6.0,-22.93369736700714,-12.192486572265636,-40.598702237237774,16.2137290927065,-26.395594404751705,2.0106212602204323,12.572254944048723,43.983487609375594,6.864992217201355,14.203107832486074,12,3.7499847412109375,30.699981689453125,44.324989318847656,39.324981689453125,11.099975585937557,3,0.0211945749861413,1.0495846090987506,415.3999938964844,2.3241289898934627,421.0,2.0344740497537175,415.0,0.0211945749861413
4293,2016-12-02,408.45001220703125,412.6000061035156,405.5499877929688,412.5499877929688,9011.0,-0.016257224955557703,2.3571418191329854,-10.249313396400744,41.009474250345605,27.890378237855764,10.234292605617668,19.353354191440303,38.548672179887944,32.78679128699696,33.5740749350278,9.650024414062443,-20.88028209505643,-16.29998779296875,-41.01853467701716,8.418559091079658,-28.659261234992982,-3.9407143509445177,17.17758215349727,17.683049371412974,-22.556409517557537,12.359273442024207,12,8.324981689453125,34.84997558593756,52.09998321533203,46.074981689453125,12.849975585937557,4,0.06059493024927365,5.0,415.20001220703125,1.0495846090987506,415.3999938964844,2.3241289898934627,421.0,0.06059493024927365
4294,2016-12-05,411.95001220703125,413.5499877929688,409.2999877929688,412.95001220703125,7285.0,0.008568980035250862,2.8637221174118523,0.24390389138654497,35.36868263190942,29.657983212108867,5.335818166025945,12.621602084503593,34.51240944995834,29.655170583201368,36.05858545977972,5.099975585937557,-18.6675522325354,-10.337487792968773,-28.783650325776875,8.10867473983933,-19.560569059372824,-1.1144065265647214,10.866717234038902,39.02448101586146,-2.751498448374626,9.22308126640406,12,4.4999847412109375,29.749984741210938,50.11248779296875,42.574981689453125,11.649993896484375,0,0.04733584032569471,2.3571418191329854,408.45001220703125,5.0,415.20001220703125,1.0495846090987506,415.3999938964844,0.04733584032569471
4295,2016-12-06,414.1499938964844,416.45001220703125,412.20001220703125,412.6000061035156,6479.0,0.005340409331866969,-2.617058854085502,-1.54998779296875,39.21787656159742,32.011281031351096,1.7787287883795102,8.56077969567616,32.059859272158064,27.81455330011346,37.30492943248591,4.5,-17.376966640000433,-6.6775054931640625,-22.54668873395633,9.191677747628205,-14.612097113560196,1.2570861272320712,6.249391713851594,56.2091229497895,11.767681703400221,7.934591620396128,12,-0.399993896484375,26.399993896484432,47.95000457763672,40.375,3.25,1,0.027767717419970195,2.8637221174118523,411.95001220703125,2.3571418191329854,408.45001220703125,5.0,415.20001220703125,0.027767717419970195
4296,2016-12-07,414.3500061035156,419.25,410.6000061035156,419.25,8416.0,0.0004829462995989964,2.5306141514545692,-3.1613112817483757,40.386820011484836,34.4005342925473,1.0459634413588788,6.293089033398303,31.559262428228067,27.87333362008053,36.935839621098644,8.649993896484375,-15.952618112479229,-4.959992980957054,-16.405075096487394,6.485089134573286,-10.682534038722224,0.7625480768081161,-8.800018310546818,64.23365306222448,18.14783937851557,5.7225410577651745,12,-0.600006103515625,22.624984741210938,50.29999542236328,40.17498779296875,-6.25,2,0.030409088736366163,-2.617058854085502,414.1499938964844,2.8637221174118523,411.95001220703125,2.3571418191329854,408.45001220703125,0.030409088736366163
4297,2016-12-08,415.0,419.0499877929688,414.3500061035156,416.5,3641.0,0.0015687073414016872,-2.357144414168978,0.30612283029091386,34.3358252220749,35.97377835185189,0.24103542067473427,4.657173305024344,30.550399125848287,27.48295113401059,37.12914591081662,4.699981689453182,-14.512154982377524,-3.532499694824196,-13.81637247466034,6.751373085011949,-8.674436084742297,1.6094366950939047,-9.176011962890584,68.97812983101728,27.166590745181793,5.141936389918073,12,-1.25,21.974990844726562,50.900001525878906,39.524993896484375,-5.0,3,0.03301207760730418,2.5306141514545692,414.3500061035156,-2.617058854085502,414.1499938964844,2.8637221174118523,411.95001220703125,0.03301207760730418
4298,2016-12-09,419.8500061035156,421.1499938964844,413.5,416.1499938964844,5559.0,0.011686761695218317,1.428574196611089,-2.4666748046875,44.484402729751,38.074112233601085,-4.703873441522887,-0.5519150589334458,25.541999640230983,22.848348822204684,36.91227843609607,7.649993896484375,-12.152970514920753,1.5275054931640852,-8.44890713954112,11.50391812586929,-3.4607008231885175,6.515711809516688,-13.75749782714837,89.02964452834266,47.8742283234875,4.988206316352591,12,-6.100006103515625,16.824981689453182,46.04999542236328,34.67498779296875,-9.850006103515625,4,0.015362585675092078,-2.357144414168978,415.0,2.5306141514545692,414.3500061035156,-2.617058854085502,414.1499938964844,0.015362585675092078
4299,2016-12-12,416.5,421.3999938964844,414.5499877929688,420.0,4118.0,-0.007979054554758447,1.174609325802402,-0.9459428250936144,41.591923648535854,39.23982903744236,-1.2501866985412562,2.907795878605839,28.536677641872757,26.263139627914597,36.26628130201242,6.850006103515568,-9.824752969781855,-1.7975006103515625,-11.790359570585451,8.195358349882326,-6.793930090468507,3.198928869765382,-9.805192298828047,54.62963486241643,12.961871528294964,4.99642948011693,12,-3.0250091552734375,20.174987792968807,48.724998474121094,38.024993896484375,-6.29998779296875,0,0.011524580535339224,1.428574196611089,419.8500061035156,-2.357144414168978,415.0,2.5306141514545692,414.3500061035156,0.011524580535339224
4300,2016-12-13,412.1000061035156,417.6000061035156,412.0,417.0,6100.0,-0.010564211035976934,-1.196078196712483,1.3999982561383928,42.692740184678854,39.982235236695765,1.960774524350029,6.660875007447089,32.44390572703645,30.67025772385773,35.667703336018,5.600006103515625,-7.688671394722633,-5.569995117187489,-15.458867129681437,4.31887689530646,-10.514431123434463,-0.6255591109405145,-4.522887230624917,13.88890458724929,-30.13085751903419,4.944436006246982,12,1.3749847412109375,17.17498779296875,53.12499237060547,42.42498779296875,2.199981689453182,1,0.0279058476818157,1.174609325802402,416.5,1.428574196611089,419.8500061035156,-2.357144414168978,415.0,0.0279058476818157
4301,2016-12-14,413.0,413.7999877929688,410.0,412.20001220703125,3269.0,0.0021839210947700582,2.1667048142213057,-0.16326301825451692,46.25446242923073,40.59357862995651,0.7649862595044397,5.175645667120932,30.912821596178105,29.741977252105357,35.407737444611705,3.799987792968807,-6.262371327090079,-4.130001831054699,-13.786215431212042,5.526211769102645,-8.95810863113337,0.6981049690239729,-4.593508625693687,26.315803563063,-19.571327156630147,4.828106800078684,12,0.4749908447265625,14.774993896484375,47.537498474121094,41.524993896484375,3.70001220703125,2,0.010653738248146194,-1.196078196712483,412.1000061035156,1.174609325802402,416.5,1.428574196611089,419.8500061035156,0.010653738248146194
4302,2016-12-15,413.8500061035156,414.8500061035156,411.3500061035156,414.7999877929688,1710.0,0.002058126158633433,5.666550411253524,-1.1874952315557283,45.86828238173236,41.13344620011059,-0.33151964758832264,3.8164200765772307,29.467276588802918,28.88271097012114,34.924849164172564,3.5,-5.535563600463718,-2.8324966430664062,-12.207785693921494,6.542792407788681,-7.5201411684939785,1.855147882361166,-4.663904577878611,33.77200144557027,-12.221393717476545,4.687644525427545,12,1.4999847412109375,13.92498779296875,34.74998474121094,35.04998779296875,0.79998779296875,3,-0.013893922714022566,2.1667048142213057,413.0,-1.196078196712483,412.1000061035156,1.174609325802402,416.5,-0.013893922714022566
4303,2016-12-16,420.8999938964844,425.3999938964844,417.5499877929688,420.0,15564.0,0.01703512791831474,-1.7068901107574457,-0.9473802563525405,56.344083622156695,43.464046310138066,-6.067855822419631,-3.956213014892569,22.112221616450597,21.889113208219783,34.3508531943222,11.54998779296875,-4.7376590131969465,4.547491455078102,-3.61012937303002,12.705112283186224,0.4686810410240696,8.626301869132135,-10.981058828596531,70.77920919808096,21.60135773496968,4.078810414054056,12,-3.1999969482421875,-0.4250030517578125,26.900001525878906,28.0,0.100006103515625,4,-0.025896873496189965,5.666550411253524,413.8500061035156,2.1667048142213057,413.0,-1.196078196712483,412.1000061035156,-0.025896873496189965
4304,2016-12-19,421.5,422.45001220703125,416.75,422.1000061035156,3291.0,0.0014255312715998336,7.769126035822437,-0.6666779695500322,50.608272867406605,44.72964589967241,-5.778394960804576,-5.047338023626139,21.230397570814034,21.326406064166576,33.655726945338834,5.70001220703125,-4.26602409600946,5.2949981689453125,-2.3358137709174684,12.925810108808093,1.4795921990138936,9.110404138876731,-10.342580225824406,74.67535427157088,26.194421661663,3.815405969931393,12,-3.8000030517578125,-4.225006103515625,25.724990844726562,27.399993896484375,4.850006103515625,0,-0.027283511269276417,-1.7068901107574457,420.8999938964844,5.666550411253524,413.8500061035156,2.1667048142213057,413.0,-0.027283511269276417
4305,2016-12-20,424.1499938964844,424.1499938964844,419.6499938964844,423.1499938964844,4123.0,0.0062870555076735,8.0,-1.6666497126290627,61.46790091656814,47.07198822245945,-7.666979478600581,-8.100853563524765,18.341298880415934,18.699960543464783,32.84182346675378,4.5,-3.173248069901774,7.937492370605469,0.27419763943396447,15.600787101776973,4.105845005019717,11.769139736191221,-11.853168192524095,91.8831136661336,41.265141613554235,3.831647365585756,12,-6.4499969482421875,-6.875,21.112510681152344,24.57501220703125,1.050018310546875,1,-0.032889265331117024,7.769126035822437,421.5,-1.7068901107574457,420.8999938964844,5.666550411253524,413.8500061035156,-0.032889265331117024
4306,2016-12-21,424.20001220703125,426.20001220703125,421.95001220703125,424.20001220703125,3612.0,0.00011792599614901533,1.125,0.0,61.84210526315789,50.12824156035756,-6.898263912164282,-8.114019064881631,18.0994080407321,18.675616855547332,31.553160613085872,4.25,-1.981586784189858,7.700010681152321,-0.7116310884186987,16.11165245072334,3.494189796366811,11.90583156593783,-10.854933047669022,86.531992067488,33.62589844763731,4.205820884785496,12,-6.100006103515625,-6.925018310546875,21.06249237060547,24.524993896484375,0.79998779296875,2,-0.02333810497212041,8.0,424.1499938964844,7.769126035822437,421.5,-1.7068901107574457,420.8999938964844,-0.02333810497212041
4307,2016-12-22,427.0,427.0,422.75,424.1499938964844,3010.0,0.0066006310994688455,1.982449753182923,100.0,77.2393457315707,53.76767967167086,-8.735694268114855,-10.603100464261786,15.074875972186646,16.068735881807186,29.902628900084206,4.25,-0.9865160534125152,9.957498168945335,0.3293487815155345,19.585647556375136,5.143423475230463,14.771572862660207,-12.369427535870841,100.0,40.877078686460365,4.814074693714899,12,-8.5,-9.725006103515625,18.112503051757812,21.725006103515625,-4.950012207031193,3,-0.024121751271589553,1.125,424.20001220703125,8.0,424.1499938964844,7.769126035822437,421.5,-0.024121751271589553
4308,2016-12-23,429.75,430.95001220703125,427.75,428.7999877929688,3152.0,0.0064402810304449165,-1.0983770586940425,0.3333369026330525,76.72671819526491,57.67154573241853,-11.101096701326583,-13.041181267964475,12.080911941213344,13.344575252812547,28.06913185544712,3.95001220703125,0.07487375035981358,12.084997558593727,0.9023506779452646,23.26764443924219,6.493674118269496,17.67632099891796,-13.635096231566365,91.54921707435537,28.649501918360187,5.591323440324236,12,-9.274993896484375,-11.5,15.362503051757812,18.975006103515625,-9.75,4,-0.03513672159049597,1.982449753182923,427.0,1.125,424.20001220703125,8.0,424.1499938964844,-0.03513672159049597
4309,2016-12-27,425.7999877929688,430.3999938964844,425.45001220703125,428.5499877929688,1494.0,-0.009191418748181968,-1.8695952161912577,-2.8946996466432826,66.61909816032659,60.330029951934954,-6.362203040098393,-8.685906516096452,15.705405185739494,17.307300415650104,26.026316906087665,4.949981689453125,1.337605415438361,7.594985961914119,-4.078094363194623,19.26806628702286,1.7584457993597766,13.431526124468462,-7.608168843131523,54.42463655783932,-8.936336364430574,5.83654016255436,12,-5.324981689453182,-7.549987792968807,15.612518310546818,22.925018310546818,-5.799987792968807,1,-0.011272869728926938,-1.0983770586940425,429.75,1.982449753182923,427.0,1.125,424.20001220703125,-0.011272869728926938
4310,2016-12-28,427.0499877929688,428.8999938964844,425.0,425.6499938964844,2534.0,0.0029356506243203295,-1.888903959400043,-0.5090886896307025,67.58999936597851,62.70064516712915,-5.887686106933984,-9.970615720650756,14.010359654730507,16.233090824958026,24.649544675181485,3.899993896484375,1.8430967926409494,8.542486572265659,-3.733553116582982,20.8185262611143,2.4044667278413385,14.68050641668998,-7.072021787124356,56.66639539930619,-6.312203283885289,6.138019844424327,12,-5.899978637695369,-8.799987792968807,13.612518310546818,21.675018310546818,-5.699981689453182,2,-0.0016391094941150541,-1.8695952161912577,425.7999877929688,-1.0983770586940425,429.75,1.982449753182923,427.0,-0.0016391094941150541
4311,2016-12-29,424.75,427.20001220703125,423.0,425.95001220703125,1979.0,-0.005385757777105593,1.2702693785981756,-0.8571553133514639,62.91390728476821,64.5946034896887,-1.9508319776243184,-7.308967755242634,15.789102581453676,18.167169836881442,23.2957577160659,4.20001220703125,2.777912600399702,5.774998474121105,-6.713071817439527,18.263068765681737,-0.4690366716591825,12.019033619901393,-3.2359475259893884,24.39020759365533,-36.2667935076892,6.244035145780306,12,-0.899993896484375,-6.5,15.912506103515625,23.975006103515625,-4.649993896484375,3,0.001059475472704463,-1.888903959400043,427.0499877929688,-1.8695952161912577,425.7999877929688,-1.0983770586940425,429.75,0.001059475472704463
4312,2016-12-30,424.0,427.8999938964844,423.25,427.8500061035156,2680.0,-0.0017657445556209517,1.3544382035493268,3.208305783022227,56.16641106867771,64.57486209485769,0.43623067238553404,-6.182891836995964,15.28271445159146,18.500872217551034,21.519716554933847,4.649993896484375,4.049803347029751,4.584999084472656,-7.963010606166222,17.133008775111534,-1.6890057608467828,10.859003929792095,-1.1649131633665206,12.57859703807206,-42.65164197278698,6.274004845319426,12,-0.149993896484375,-5.75,13.012504577636719,24.725006103515625,-6.600006103515625,4,0.002358490566037652,1.2702693785981756,424.75,-1.888903959400043,427.0499877929688,-1.8695952161912577,425.7999877929688,0.002358490566037652
4313,2017-01-02,433.20001220703125,435.20001220703125,425.45001220703125,428.0,1827.0,0.021698141997715137,1.1195624050473354,-1.3506503800819614,71.1392559582674,66.85608243828666,-7.638845651943768,-14.159594889164282,4.852510199381527,8.98492874852883,19.564420229359254,11.20001220703125,5.4110634649797476,12.547511291503895,-0.32487476394288706,25.419897346950677,6.111318263780504,18.983704319227286,-10.20001220703125,83.60657377992345,27.13130360595349,6.436193027723392,1,-5.7750091552734375,-12.82501220703125,0.8124847412109375,14.124984741210938,-15.850006103515625,0,-0.02573874445953095,1.3544382035493268,424.0,1.2702693785981756,424.75,-1.888903959400043,427.0499877929688,-0.02573874445953095
4314,2017-01-03,431.45001220703125,434.70001220703125,429.45001220703125,433.5,6081.0,-0.004039704410635281,1.3595440892070938,-0.39422749627334297,76.25509212828808,68.49910368403333,-4.8377489111176715,-11.461432983523764,5.173488981042965,10.439145035112574,17.643822043194664,5.25,6.8315584927473765,9.822511291503929,-3.227251549501773,22.87227413250963,3.2976298710010497,16.34739271200681,-8.20001220703125,69.26232583735647,7.0944735688175555,6.524881420502859,1,-2.875,-11.07501220703125,1.3124847412109375,14.624984741210938,-7.800018310546875,1,-0.02653844450822951,1.1195624050473354,433.20001220703125,1.3544382035493268,424.0,1.2702693785981756,424.75,-0.02653844450822951
4315,2017-01-04,425.6499938964844,433.25,422.75,433.25,3273.0,-0.013443082967775521,1.7631556756626525,3.7073421264179593,65.1496822153918,68.86661223428153,1.338140271357588,-5.012692449789142,9.447626031864047,15.912238066268458,15.839743837052763,10.5,7.100960491456817,3.4474929809570085,-9.222922723126487,16.117908685040504,-2.8877148710847678,9.782700832998785,9.550018310546875,23.293100828018297,-41.616580650459014,6.335207852041755,1,3.32501220703125,-5.274993896484375,7.1125030517578125,20.425003051757812,-2.600006103515568,2,-0.013273802366971066,1.3595440892070938,431.45001220703125,1.1195624050473354,433.20001220703125,1.3544382035493268,424.0,-0.013273802366971066
4316,2017-01-05,426.95001220703125,428.20001220703125,423.95001220703125,425.0499877929688,2538.0,0.0030541955343315053,-1.0731830767856612,-0.25000301160067834,65.52131853159976,67.56460921206255,0.5243761098964796,-5.6078684179179845,6.590864963812805,14.372564377647734,14.342794758052577,4.25,7.74297801008845,4.117510986328114,-8.155707551290732,16.39072952394696,-2.019098282481309,10.254120255137536,8.000999755859368,33.73500473083277,-33.66288619146792,6.136609268809417,1,2.024993896484375,-6.57501220703125,5.8124847412109375,19.124984741210938,-3.350006103515625,3,-0.013116303884306069,1.7631556756626525,425.6499938964844,1.3595440892070938,431.45001220703125,1.1195624050473354,433.20001220703125,-0.013116303884306069
4317,2017-01-06,428.70001220703125,428.70001220703125,425.6000061035156,427.6499938964844,2328.0,0.00409884049646414,4.904670561223007,0.5526341150016227,60.56911476825284,65.76931994239455,-1.0718319457469079,-6.618190724933584,3.29492763416863,12.457714355015582,12.738715212440486,3.100006103515625,7.760539938207273,5.1825103759765625,-6.7752801796794415,17.140300931632567,-0.7963849018514111,11.161405653804536,6.006979516601575,47.79121584853491,-18.38669795502394,5.97889527782799,1,0.274993896484375,-8.32501220703125,4.0624847412109375,17.374984741210938,1.75,4,-0.02006066213817237,-1.0731830767856612,426.95001220703125,1.7631556756626525,425.6499938964844,1.3595440892070938,431.45001220703125,-0.02006066213817237
4318,2017-01-09,426.2999877929688,432.95001220703125,426.0,428.1000061035156,2659.0,-0.0055983772934986575,-4.791691568226034,-1.7142732583485376,56.201522879466125,64.6118115778545,0.8798707748190395,-3.9106762502727292,4.142444719436753,14.5894398135992,11.496652352520131,6.95001220703125,7.721922225158437,2.4599868774414517,-9.429045451367529,14.349019206250432,-3.4845292869630384,8.404503041845942,8.167864096191352,29.706980473877962,-33.93388935641616,5.9445161644045,1,2.675018310546818,-5.924987792968807,6.125007629394474,19.77500915527338,4.75,0,-0.020877302724218394,4.904670561223007,428.70001220703125,-1.0731830767856612,426.95001220703125,1.7631556756626525,425.6499938964844,-0.020877302724218394
4319,2017-01-10,421.2999877929688,426.70001220703125,420.0,426.25,3601.0,-0.011728829798672735,1.2905881248239381,2.7499788074530502,46.52862290531249,62.27165863778049,5.782510107912174,1.546662981322413,7.680360170746496,19.28295502874238,10.177880895546734,6.70001220703125,6.745838441949218,-2.7800125122069517,-14.230889152797943,8.67086412838404,-8.505450832502447,2.945425808088544,12.933507058408168,9.811228626179675,-48.18111473330076,5.725438320295509,1,6.300018310546818,0.9500122070311932,8.737503051757756,22.600006103515568,10.400024414062443,1,-0.009375698561363888,-4.791691568226034,426.2999877929688,4.904670561223007,428.70001220703125,-1.0731830767856612,426.95001220703125,-0.009375698561363888
4320,2017-01-11,423.6000061035156,425.0499877929688,415.1000061035156,420.7999877929688,2515.0,0.005459336285756233,2.491232860577002,-0.5656588698043131,49.307153575025524,60.759797114475745,3.287346701202239,0.16060451961402578,4.059909354050319,16.721044693117733,8.767836545321089,9.949981689453182,5.603796721582171,-1.054994201660179,-11.033179550789214,8.923191147468856,-6.044086876224696,3.9340984729043385,10.064148953806296,47.619031336498495,-6.4838560000130485,4.989092674564529,1,1.5500030517578125,-1.0,5.4749908447265625,20.29998779296875,10.449981689453182,2,0.00011800706385378668,1.2905881248239381,421.2999877929688,-4.791691568226034,426.2999877929688,4.904670561223007,428.70001220703125,0.00011800706385378668
4321,2017-01-12,417.3999938964844,423.3500061035156,415.45001220703125,423.3500061035156,3449.0,-0.014636478087103999,1.6554546853362055,-2.1249904633192442,39.72164371100764,58.93260074140129,9.31465266835005,7.069617701133154,8.872457834632542,22.601292553607095,7.099887064557857,8.149993896484375,4.931011178800986,-7.475006103515625,-16.521761347998847,1.5717491409675972,-11.998383725757208,-2.9516284812740423,15.150312223609149,12.88508126905211,-33.949291430373364,4.52337762224161,1,7.7500152587890625,5.20001220703125,9.75,26.5,20.0,3,0.013536161904893707,2.491232860577002,423.6000061035156,1.2905881248239381,421.2999877929688,-4.791691568226034,426.2999877929688,0.013536161904893707
4322,2017-01-13,408.1000061035156,418.6000061035156,407.2999877929688,418.6000061035156,9900.0,-0.022280756897363863,1.1523844401041559,1.764702261886444,29.67140218430977,54.32506143318378,18.01668653935178,16.776903262269343,16.64830873404776,31.563310423189478,5.840185902720388,11.300018310546818,3.8069131236119915,-16.487493896484352,-27.218214792109677,-5.756773000859027,-21.852854344296986,-11.122133448671718,23.403282015583216,3.118976799523878,-36.487079676028856,5.365360447812657,1,12.899993896484375,13.149993896484375,17.262489318847656,35.79998779296875,35.04998779296875,4,0.0379808864694513,1.6554546853362055,417.3999938964844,2.491232860577002,423.6000061035156,1.2905881248239381,421.2999877929688,0.0379808864694513
4323,2017-01-16,410.0,414.8999938964844,407.0,407.0,6335.0,0.004655706611291777,-4.26666259765625,-0.2857142857142857,34.57034649322527,49.693423029287906,13.946287786295272,14.776013413070586,13.398588181828814,29.392041995629313,6.096631484198551,7.899993896484375,3.0038017944558533,-14.042500305175793,-26.5258511003114,-1.5591495100401858,-20.284175702743596,-7.800824907607989,19.567024093008456,15.228416959707527,-21.573605279660395,6.24167539756779,1,10.125,11.100006103515625,15.362495422363281,33.899993896484375,33.149993896484375,0,0.04987807855373472,1.1523844401041559,408.1000061035156,1.6554546853362055,417.3999938964844,2.491232860577002,423.6000061035156,0.04987807855373472
4324,2017-01-17,410.0,420.0,405.3500061035156,419.0,6692.0,0.0,1.66363525390625,-3.0,32.932970177740884,46.11378835843781,11.827402485119592,14.619855431523206,12.024256091376742,29.131585605805412,5.993541419419664,14.649993896484375,2.5465468252816663,-13.467500305175804,-27.41723511210614,0.4822345017545331,-20.442367708640973,-6.4926329017106355,17.310321683707627,23.604051870636265,-10.24386365994106,6.974867403465163,1,9.150009155273438,10.275009155273438,15.212493896484375,33.899993896484375,32.75,1,0.051341433641387324,-4.26666259765625,410.0,1.1523844401041559,408.1000061035156,1.6554546853362055,417.3999938964844,0.051341433641387324
4325,2017-01-18,410.20001220703125,415.75,406.5,413.95001220703125,8531.0,0.00048783465129575987,1.5170151633422464,0.4166666666666667,34.79628202904166,42.69989541370913,10.287139120547181,14.041052217167248,10.999347291066101,28.63131480598736,6.117566596144058,9.25,0.5134273626904928,-12.569989013671886,-27.7194692833599,2.5794912560161265,-20.14472914851592,-4.9952488788278515,14.475071607053337,26.944478352864582,-7.765180331510972,7.574740134844012,1,8.949996948242188,10.074996948242188,14.874977111816406,33.699981689453125,31.599975585937557,2,0.052413455290559074,1.66363525390625,410.0,-4.26666259765625,410.0,1.1523844401041559,408.1000061035156,0.052413455290559074
4326,2017-01-19,414.2999877929688,414.3999938964844,406.8500061035156,411.5,2805.0,0.009995064514694008,4.0333251953125,-0.7466634114583485,40.527345379812225,40.47303214832684,4.698108132174866,9.656454576720023,6.061588215316021,24.287000935566482,6.5271018984513125,7.54998779296875,-1.6304245992948267,-7.97501220703117,-23.568214139944757,7.6181897258824165,-15.771613173487935,-0.17841124057440538,8.056086695847512,61.092050636286956,22.608773680913743,7.7966009664567855,1,4.850021362304631,5.975021362304631,7.075004577636662,29.600006103515568,19.050018310546818,3,0.04767077137803177,1.5170151633422464,410.20001220703125,1.66363525390625,410.0,-4.26666259765625,410.0,0.04767077137803177
4327,2017-01-20,416.70001220703125,419.3999938964844,412.5,414.1000061035156,4257.0,0.005792962792124934,-1.3793007287364185,0.9285776566757304,31.418954678734323,37.719413459356645,0.4658654307262964,6.793523530837035,3.2905628947361265,21.723570885781044,6.793592427070141,6.899993896484375,-3.0042862384543696,-5.05998840332029,-20.676465008684204,10.556488202043624,-12.868226706002247,2.7482498993616673,3.615334075548958,77.47447667018713,42.85252398601971,7.808238302681963,1,-0.6750030517578125,3.5749969482421875,3.9249801635742188,27.199981689453125,14.849975585937557,4,0.049675980520894836,4.0333251953125,414.2999877929688,1.5170151633422464,410.20001220703125,1.66363525390625,410.0,0.049675980520894836
4328,2017-01-23,414.6499938964844,417.0499877929688,412.5,414.6499938964844,6426.0,-0.004919650229163741,-1.1162793998666003,0.0,31.20807683038474,36.01713056214245,0.7705788816459744,8.067931340822838,5.147656159028202,23.567064555257843,6.95001541022233,4.549987792968807,-4.6696608432724815,-6.355006408691395,-21.804174115425383,9.094161298042593,-14.079590262058389,1.369577444675599,4.75,63.48117179216375,31.86784219536703,7.72458385336699,1,0.5500030517578125,5.6250152587890625,6.912498474121094,29.25,17.45001220703125,0,0.06873266711566606,-1.3793007287364185,416.70001220703125,4.0333251953125,414.2999877929688,1.5170151633422464,410.20001220703125,0.06873266711566606
4329,2017-01-24,421.0,427.5499877929688,416.5499877929688,419.5,12401.0,0.015314135287557429,-1.9729631645799768,100.0,44.86189559300085,35.52321300858415,-6.287671348185597,1.4122932292360701,-1.098188111331865,16.973509938187476,7.690933320480725,12.899993896484432,-6.114857619386612,0.2349990844726335,-15.048778653966849,15.518776822912116,-7.406889784747136,7.876887953692403,-15.649993896484375,68.88365039738096,34.72174505813716,7.64188886921975,1,-4.5500030517578125,-0.7249908447265625,-1.912506103515625,22.899993896484375,16.25,1,0.05261281210566371,-1.1162793998666003,414.6499938964844,-1.3793007287364185,416.70001220703125,4.0333251953125,414.2999877929688,0.05261281210566371
4330,2017-01-25,426.3500061035156,428.0,419.75,424.1000061035156,7860.0,0.01270785297747179,1.972979511937623,1.5,49.39147551943248,36.5976387650758,-12.52355237639074,-4.208620727000721,-6.5263371516296615,11.378255307884842,8.448038869582293,8.25,-7.172803397828261,5.62000427246096,-9.60627196638319,20.84628051130511,-1.9931338469611433,13.233142391883064,-20.556000366210924,92.19860816717001,55.587497130926536,7.613138119422086,1,-9.675003051757812,-6.0749969482421875,-8.862510681152344,17.54998779296875,13.399993896484375,2,0.03846603415434813,-1.9729631645799768,421.0,-1.1162793998666003,414.6499938964844,-1.3793007287364185,416.70001220703125,0.03846603415434813
4331,2017-01-26,425.20001220703125,429.7999877929688,424.0,428.0,7180.0,-0.002697300058687402,-1.230759299036373,-1.2444390190972223,46.40657624620567,38.457102549730905,-11.343678758121541,-3.1865610770763055,-5.442057929857469,12.221930474345754,9.041592146215745,5.799987792968807,-7.467906700895412,4.447509765625,-10.8050865649829,19.7001060962329,-3.178788399678922,12.073807930928922,-18.517766699218726,73.41052698426115,36.635058626162106,7.626298165303939,1,-7.6250152587890625,-4.9250030517578125,-7.712516784667969,18.699981689453125,11.75,3,0.03904039301357076,1.972979511937623,426.3500061035156,-1.9729631645799768,421.0,-1.1162793998666003,414.6499938964844,0.03904039301357076
4332,2017-01-27,425.0,429.1000061035156,423.70001220703125,425.20001220703125,6297.0,-0.0004703955815830163,-2.8571553133514986,0.07143324250681199,48.602165498249605,40.01619355028916,-9.492540153779373,-3.0649307162223067,-5.27920152999684,12.144882191652641,9.75598190836031,5.399993896484375,-8.123401543534442,4.197497558593739,-11.106392868927117,19.501387986114594,-3.454447655166689,11.849442772354166,-16.930689955078094,72.254386243442,33.156139222870095,7.651945213760437,1,-7.4250030517578125,-4.7249908447265625,-7.3125,18.899993896484375,10.600006103515625,4,0.01964707318474268,-1.230759299036373,425.20001220703125,1.972979511937623,426.3500061035156,-1.9729631645799768,421.0,0.01964707318474268
4333,2017-01-30,422.0499877929688,426.0499877929688,419.2999877929688,425.75,5919.0,-0.006941205193014555,2.139543796397413,18.498931949953942,50.84364315432463,42.00626832546513,-5.200355402054072,-1.0467477438626815,-2.5529092246710547,14.856146954457415,9.695314955112346,6.75,-7.853350039725683,1.8049865722657046,-12.367892380715489,15.977865525246898,-5.281452904224864,8.891426048756273,-12.67683708316406,41.509433962264154,-1.239993910414107,7.086439476490585,1,-3.899993896484432,-1.7749786376953693,-4.162490844726619,21.850006103515568,14.25,0,0.02250918202765151,-2.8571553133514986,425.0,-1.230759299036373,425.20001220703125,1.972979511937623,426.3500061035156,0.02250918202765151
4334,2017-01-31,420.0,426.1000061035156,419.0499877929688,422.0,6826.0,-0.004857215619620825,-2.6153713731259955,0.5405387571963594,45.92759884199021,43.24308130468163,-1.768690088508265,0.1069340159596095,-0.6567497245804361,16.816706187387297,9.617659649100093,7.050018310546818,-6.118556585784006,0.3274993896484375,-12.828147627128658,13.483146406425533,-6.250324118740082,6.905322898036957,-9.401239065205402,8.837322856104123,-31.920704022832965,6.577823508388545,1,-1.6750030517578125,0.2750091552734375,-0.6374969482421875,23.899993896484375,17.45001220703125,1,0.028809538341703966,2.139543796397413,422.0499877929688,-2.8571553133514986,425.0,-1.230759299036373,425.20001220703125,0.028809538341703966
4335,2017-02-01,420.0,423.8500061035156,419.7999877929688,422.8999938964844,6349.0,0.0,-1.4545429324456043,1.4499969482421875,53.42105791508892,44.675716030823494,-0.25967936673214354,-0.35632118714875105,-0.7992421656001625,16.791036975636985,10.13398102259423,4.050018310546818,-4.76714603231801,0.6099990844726335,-12.244393475071604,13.464391644016871,-5.817197195299457,7.037195364244724,-8.249165453714966,8.837322856104123,-33.98218814022625,6.427196279772105,2,1.149993896484375,0.2750091552734375,-0.6374969482421875,23.899993896484375,21.0,2,0.04107142857142865,-2.6153713731259955,420.0,2.139543796397413,422.0499877929688,-2.8571553133514986,425.0,0.04107142857142865
4336,2017-02-02,421.3500061035156,425.6000061035156,420.0,420.0,5232.0,0.00321430024646574,-7.296267830096977,-0.4655203258021404,72.04655319494658,49.189893643735964,-0.5637574191683825,-2.2634236530016096,-2.1000713381500873,15.459675528246692,10.768065351530133,5.600006103515625,-3.1877633066381463,2.2400054931640625,-10.156836503230068,14.636847489558193,-3.958415505032974,8.4384264913611,-8.516222362429573,22.88571263729046,-23.924756817827785,6.198420998197063,2,-0.20001220703125,-1.0749969482421875,-1.6500015258789062,22.54998779296875,22.199981689453182,3,0.04366914353850504,-1.4545429324456043,420.0,-2.6153713731259955,420.0,2.139543796397413,422.0499877929688,0.04366914353850504
4337,2017-02-03,420.1000061035156,422.3999938964844,419.0,422.1000061035156,4879.0,-0.0029666547570735835,1.6154044790835251,-1.48147478355223,67.17684903480554,53.186423888671605,1.3625360685684882,-1.7821195392264144,-0.740257785788117,16.690104644663393,11.449459862631974,3.399993896484375,-1.681849230742671,1.4200057983398438,-10.144930479273171,12.984942075952858,-4.362462340466664,7.202473937146351,-6.2482501193165945,15.493030392902735,-33.85363928760789,5.782468138806494,2,3.074981689453182,0.1750030517578125,0.9499969482421875,23.79998779296875,25.399993896484375,4,0.04010951168461463,-7.296267830096977,421.3500061035156,-1.4545429324456043,420.0,-2.6153713731259955,420.0,0.04010951168461463
4338,2017-02-06,417.3999938964844,421.2999877929688,417.3999938964844,420.8999938964844,4644.0,-0.006427070144735869,-1.2285679408482468,1.75,61.52644613563656,55.03804061563113,5.021749257419685,0.22866403901400645,2.0033843009263705,19.356243653697675,11.683914952494938,3.899993896484432,-0.7492514604684857,-0.8350067138671875,-11.836590621595406,10.16657719386103,-6.3357986677312965,4.6657852399969215,-2.5913440037591613,0.0,-50.429964608559516,5.5007919538641135,2,6.1999969482421875,2.8750152587890625,3.6500091552734375,26.5,28.20001220703125,0,0.04360328814845382,1.6154044790835251,420.1000061035156,-7.296267830096977,421.3500061035156,-1.4545429324456043,420.0,0.04360328814845382
4339,2017-02-07,417.3500061035156,420.3500061035156,415.20001220703125,416.0,5437.0,-0.00011975992740709263,-2.4915429576372006,-0.38571602957589285,61.18933385803757,56.34891376436503,5.028318322042367,-0.034197071710366345,2.171467489660074,19.303065140100955,11.967184546863555,5.149993896484375,0.49439744695041554,-0.6874954223632699,-11.59885581180572,10.22386496707918,-6.143175617084523,4.7681847723579835,12.449981689453182,20.673030367942438,-31.375743175582663,5.455680194721238,2,5.149993896484375,2.6750030517578125,6.549995422363281,26.54998779296875,30.699981689453182,1,0.045405490385336256,-1.2285679408482468,417.3999938964844,1.6154044790835251,420.1000061035156,-7.296267830096977,421.3500061035156,0.045405490385336256
4340,2017-02-08,423.6499938964844,425.1499938964844,417.6000061035156,418.5,3860.0,0.01509521433050165,-1.172664081813671,3.8147930465447475,63.68959160128999,58.26924880381884,-1.8941315842656081,-6.672342350647796,-4.128211154325015,12.98499605601819,11.882851079388704,7.79998779296875,2.157092386253737,5.609992980957031,-5.306753882167413,16.526739844081476,0.15161954939480893,11.068366412519254,5.857994384765675,81.24987162068975,29.091490673412167,5.4583734315622126,2,-1.4999847412109375,-4.3499908447265625,0.82501220703125,20.25,28.899993896484432,2,0.03257410246515624,-2.4915429576372006,417.3500061035156,-1.2285679408482468,417.3999938964844,1.6154044790835251,420.1000061035156,0.03257410246515624
4341,2017-02-09,423.0499877929688,424.8500061035156,422.2999877929688,424.5499877929688,5007.0,-0.0014162778523777453,1.428546516697261,-0.29126248111167075,59.81447974899213,59.51506149834579,-1.8228739236577667,-5.9314587931563665,-3.354329096268941,13.572828196770558,11.793960126539435,2.550018310546818,2.6528575518594835,4.727487182617267,-6.409716546803793,15.864690912038327,-0.8411146820932913,10.296089047327825,6.1718409667968785,78.8943721801865,28.701586497475503,5.568601864710543,2,-2.3999786376953693,-3.8999786376953693,1.6250152587890057,20.850006103515568,35.80001831054682,3,0.042430002895581076,-1.172664081813671,423.6499938964844,-2.4915429576372006,417.3500061035156,-1.2285679408482468,417.3999938964844,0.042430002895581076
4342,2017-02-10,423.6000061035156,426.0,423.0,425.3500061035156,3761.0,0.0013001260522811364,-1.0338898888957855,1.1666666666666667,64.50567517464745,61.03306505615943,-2.8970180608614555,-5.545012209990205,-3.714048252006023,12.938665354001728,10.844233563310288,3.0,2.509615577927832,4.502505493164051,-5.762584842671288,14.76759582899939,-0.6300396747536183,9.63505066108172,5.341386325195344,77.77780917449859,28.056970206138303,5.132545167917672,2,-2.9499969482421875,-4.4499969482421875,1.0749969482421875,20.29998779296875,31.149993896484375,4,0.047096273375827113,1.428546516697261,423.0499877929688,-1.172664081813671,423.6499938964844,-2.4915429576372006,417.3500061035156,0.047096273375827113
4343,2017-02-13,430.45001220703125,430.45001220703125,425.0,425.0,4432.0,0.01617093013412685,1.0,-3.114292689732143,65.07177219798346,63.16019542904757,-9.420880227984696,-11.367203440707726,-10.072628007558421,5.813566073527397,10.040815634293892,6.850006103515625,2.784741114288863,10.330010986328148,-0.19036753745632495,20.85038951011262,5.069821724435883,15.590200248220413,-15.25,100.0,50.52601595483217,5.2601892618922435,2,-7.625,-11.300003051757812,-5.7750091552734375,13.449981689453125,23.04998779296875,0,0.03496338103419605,-1.0338898888957855,423.6000061035156,1.428546516697261,423.0499877929688,-1.172664081813671,423.6499938964844,0.03496338103419605
4344,2017-02-14,431.0499877929688,431.0499877929688,428.0,431.0,4089.0,0.0013938333579346374,121.02930402902878,0.009172051560603085,58.83455002070848,63.76169455189419,-9.262643699776334,-10.866436234395394,-10.276906053918708,4.947975076014757,10.039347828554698,3.049987792968807,2.9600060991840564,9.877487182617244,-0.591688754452548,20.346663119687037,4.642899214082377,15.112075151152112,-15.54497558593755,100.0,53.61996670126141,5.234587968534889,2,-7.924987792968807,-12.84999084472662,-6.374984741210994,12.675003051757756,16.950012207031193,1,0.033754828262598346,1.0,430.45001220703125,-1.0338898888957855,423.6000061035156,1.428546516697261,423.0499877929688,0.033754828262598346
4345,2017-02-15,431.70001220703125,432.75,428.0,431.0,4068.0,0.0015080023952458443,2.3928719346049045,14.003663003647079,62.45208980807867,62.69564306446442,-9.027863728583668,-10.354002727006105,-10.586443997965944,4.166744319802774,10.120761905734154,4.75,3.2653823825124277,9.452511596679699,-0.6827609591912278,19.587784152550626,4.384875318744207,14.52014787461519,-15.573200976562475,89.95228166085514,45.050256768745015,5.067636277935465,2,-7.725006103515625,-12.650009155273438,-6.7750091552734375,11.599975585937557,8.099975585937557,2,0.037873465655814176,121.02930402902878,431.0499877929688,1.0,430.45001220703125,-1.0338898888957855,423.6000061035156,0.037873465655814176
4346,2017-02-16,434.0499877929688,434.20001220703125,430.25,430.3999938964844,4008.0,0.005443538381950663,-1.0000154520099203,5.214186066788816,66.01767750967934,62.56684622833929,-10.490035251890674,-11.750971511867363,-12.568054076587487,1.6755414416510916,10.276172752150917,3.95001220703125,4.106480336739139,10.814987182617244,0.10768096895969848,21.52229339627479,5.461334075788443,16.168640289446046,-16.92578523632818,98.66049776295547,54.85473108809461,5.3536531068287765,2,-9.349975585937557,-14.27497863769537,-10.174980163574276,7.650009155273381,2.550018310546818,3,0.04262181896160788,2.3928719346049045,431.70001220703125,121.02930402902878,431.0499877929688,1.0,430.45001220703125,0.04262181896160788
4347,2017-02-17,437.3999938964844,438.0,432.1499938964844,434.25,7623.0,0.007718019116990327,1.689654204755123,0.8630134695617868,76.7888470744128,64.26266855486998,-12.435715251828356,-14.198644937621395,-15.524126862345042,-1.827184921969831,11.398403708878,5.850006103515625,4.725044298363912,13.129994201660168,1.1555747172639599,25.104413686056375,7.142784459462064,19.11720394385827,-18.909726567812527,95.3845684344952,49.16966306188824,5.9872097421981065,2,-10.79998779296875,-15.724990844726562,-13.524986267089844,3.149993896484432,-6.199981689453125,4,0.04903980911373229,-1.0000154520099203,434.0499877929688,2.3928719346049045,431.70001220703125,121.02930402902878,431.0499877929688,0.04903980911373229
4348,2017-02-20,443.1499938964844,445.5,438.1499938964844,442.0,7201.0,0.013145862094732452,1.5128199777769662,0.36507813483951596,85.78050931800078,66.99502138375479,-15.811726168035534,-18.660767972171243,-20.96161010466335,-7.622974352199776,12.863017248443025,8.100006103515625,4.798170022426859,17.454994201660156,3.656564855962472,31.25342354735784,10.555779528811343,24.35420887450897,-22.70875330067969,86.57139369419643,34.15669994056297,6.899214672848835,2,-11.599990844726562,-17.724990844726562,-22.024993896484375,-6.1750030517578125,-14.649993896484375,0,0.026176252427581703,1.689654204755123,437.3999938964844,-1.0000154520099203,434.0499877929688,2.3928719346049045,431.70001220703125,0.026176252427581703
4349,2017-02-21,443.1499938964844,443.70001220703125,441.25,442.1000061035156,5720.0,0.0,1.279055243286209,0.9130377093118913,85.78050931800078,69.44956779672266,-13.14999070752765,-17.83043807485012,-20.534652695987404,-7.745870764725112,13.661252043746938,2.45001220703125,5.245008227393328,16.347494506835915,0.7035160930390134,31.991472920632816,8.525505299937493,24.169483713734337,-19.701702172176226,86.57139369419643,27.461182683923084,7.821989206898447,2,-9.25,-17.724990844726562,-22.537490844726562,-6.1750030517578125,-8.649993896484375,1,0.02335553705532334,1.5128199777769662,443.1499938964844,1.689654204755123,437.3999938964844,-1.0000154520099203,434.0499877929688,0.02335553705532334
4350,2017-02-22,442.75,444.95001220703125,440.3999938964844,443.45001220703125,4886.0,-0.0009026151460983511,1.4594612428036489,-0.6666860431320119,84.076430025804,72.14534004970176,-10.902223438014971,-17.010962107908426,-19.561699761918476,-7.511466603694942,14.493509036200624,4.550018310546875,6.174905566672919,15.127500915527321,-2.059745417647264,32.314747248701906,6.533877748940029,23.721124082114613,-16.655503282608834,81.9672131147541,17.519931618898326,8.593623166587298,2,-8.5,-16.75,-23.037490844726562,-6.1750030517578125,-5.950012207031193,2,0.011857707509881354,1.279055243286209,443.1499938964844,1.5128199777769662,443.1499938964844,1.689654204755123,437.3999938964844,0.011857707509881354
4351,2017-02-23,441.7999877929688,443.2999877929688,439.0499877929688,443.2999877929688,5409.0,-0.002145707977484368,4.666666666666667,2.1428197750457754,84.88742352208136,74.40997875497219,-7.8369624739125925,-15.550857184827294,-18.066968500203643,-6.802908051050565,15.04172079478282,4.25,7.254607086193005,13.347489929199298,-4.916720730721238,31.611700589119835,4.21538459923903,22.479595259159566,-13.376830681664558,72.28456542760064,1.5769512651980335,9.132105329960266,2,-6.549987792968807,-15.624984741210994,-22.08747863769537,-5.224990844726619,-5.25,3,-0.004526935389905895,1.4594612428036489,442.75,1.279055243286209,443.1499938964844,1.5128199777769662,443.1499938964844,-0.004526935389905895
4352,2017-02-24,433.3500061035156,441.7999877929688,431.1000061035156,441.7999877929688,5881.0,-0.01912626057702138,1.5325455326863628,5.633321126302121,71.64182194616984,75.13998428254844,2.393168806358233,-6.791440159344347,-9.18662878436578,1.373193240907085,15.077360798888137,10.699981689453182,7.641682197532873,4.480007934570324,-13.833583927644156,22.793599796784804,-4.676787996536916,13.636803865677564,-2.877627845567872,15.625006622741116,-61.3817705260979,9.156795931107228,2,3.399993896484375,-4.350006103515625,-13.637496948242188,-4.1750030517578125,4.649993896484375,4,0.007499711443926138,4.666666666666667,441.7999877929688,1.4594612428036489,442.75,1.279055243286209,443.1499938964844,0.007499711443926138
4353,2017-02-27,431.5499877929688,434.95001220703125,430.7999877929688,434.6499938964844,4941.0,-0.004153728591656747,1.2432305370206633,0.3668654226061615,68.39375575663436,76.20211825320689,4.878671921531463,-4.47252231250576,-7.195572717455605,2.9954582263317775,15.807638460661883,4.150024414062443,8.30190934986922,2.204989624023483,-15.854844411533463,20.26482365958043,-6.82492739375499,11.234906641801956,13.950012207031193,5.3003442118067445,-75.57579315581867,9.02991701777848,2,5.200012207031193,-2.549987792968807,-13.39997863769537,-3.8749847412109943,10.0,0,-0.0008109734580862282,1.5325455326863628,433.3500061035156,4.666666666666667,441.7999877929688,1.4594612428036489,442.75,-0.0008109734580862282
4354,2017-02-28,432.1000061035156,433.3999938964844,429.0,430.0,2945.0,0.0012745181928048854,-1.1463352909214062,-0.6774199899587645,62.861495870609424,76.24760781571028,5.021306267848956,-4.289483366171453,-7.563566175542974,2.2802575324595864,16.49597483420741,4.399993896484375,8.867713191454698,2.1500076293945085,-15.395057330771067,19.695072589560084,-6.622524850688251,10.922540109477268,13.105993652343727,19.43576006887975,-58.85701669619347,8.772532480082784,2,5.149993896484375,-1.75,-14.362503051757812,-4.4250030517578125,3.199981689453182,1,-0.008331418774970345,1.2432305370206633,431.5499877929688,1.5325455326863628,433.3500061035156,4.666666666666667,441.7999877929688,-0.008331418774970345
4355,2017-03-01,437.25,437.25,432.0499877929688,433.0,6907.0,0.011918523082016907,1.4470645680146792,2.0238036417537386,68.98396114641574,76.57719488645878,0.8284946949780192,-8.517590182932508,-12.55336917654546,-2.99786701137441,17.408695774371907,5.200012207031193,9.085498385416429,6.437501525878929,-10.740198974668203,23.61520202642606,-2.1513487243946656,15.026351776152524,7.307759765624951,57.69235694072733,-19.676483477683668,8.588850250273572,3,0.0,-6.899993896484375,-18.887496948242188,-16.875,7.799987792968807,2,-0.0062893081761006275,-1.1463352909214062,432.1000061035156,1.2432305370206633,431.5499877929688,1.5325455326863628,433.3500061035156,-0.0062893081761006275
4356,2017-03-02,439.75,440.70001220703125,433.20001220703125,436.7999877929688,6267.0,0.005717552887364308,2.092760152523816,0.6941205193014572,70.52095475411062,75.88076240642522,-0.8693506140393197,-10.085519582360007,-14.86243775974151,-5.5872135529114075,18.26605659336761,7.5,9.672592405078717,8.017501831054688,-8.996491213078741,25.031494875188116,-0.4894946910120552,16.52449835312143,4.185449374999962,83.98445509381742,6.39192526730173,8.506996522066723,3,-2.5,-9.399993896484375,-21.274993896484375,-19.474990844726562,6.299987792968807,3,-0.006708384780059529,1.4470645680146792,437.25,-1.1463352909214062,432.1000061035156,1.2432305370206633,431.5499877929688,-0.006708384780059529
4357,2017-03-03,436.95001220703125,440.20001220703125,434.1000061035156,437.0,3782.0,-0.006367226362634981,-1.121741253396739,-0.01694494444789307,59.20680205064366,72.92812826560775,2.078691309642352,-6.280448299463046,-11.990383846098155,-2.924098642753677,19.347735855679787,6.100006103515625,10.095784662229676,4.3750137329101335,-11.86478308007571,20.614810545895978,-3.744884673582817,12.494912139403084,6.388019192968727,67.94875138893961,-6.528095524213896,8.11989840649293,3,0.024993896484375,-6.600006103515625,-18.025009155273438,-16.675003051757812,10.04998779296875,4,-0.0009154923970408069,2.092760152523816,439.75,1.4470645680146792,437.25,-1.1463352909214062,432.1000061035156,-0.0009154923970408069
4358,2017-03-06,435.6000061035156,436.3999938964844,431.5,433.0,5819.0,-0.003089612234353223,1.333340599455041,-52.01282051282051,56.31070180235619,69.65370520831391,2.50894800862244,-3.6860160274328564,-10.671167246508332,-1.743357762780704,20.585436777880766,5.45001220703125,10.194570713448968,2.1150070190429915,-12.503151389798006,16.73316542788399,-5.194072185377536,9.424086223463519,7.16450404048436,56.41024972221208,-14.225143787650445,7.309079204420507,3,1.375,-5.25,-16.675003051757812,-15.324996948242188,6.100006103515625,0,0.005509627784334947,-1.121741253396739,436.95001220703125,2.092760152523816,439.75,1.4470645680146792,437.25,0.005509627784334947
4359,2017-03-07,436.2999877929688,441.0,435.2999877929688,437.25,3031.0,0.001606936821958671,-2.864399064821247,-0.36538845264502434,56.37116162999491,66.575342053224,0.8214978221939191,-3.049890401250593,-11.267099222501201,-2.625421229299832,22.3865584630346,5.700012207031193,9.673976764334896,1.8674896240235057,-10.65332429054331,14.388303538590321,-4.392917333259902,8.127896581306914,5.913941945271176,50.5261872944085,-16.935995877417398,6.260406957283406,3,-0.14999389648443184,-5.949981689453182,-17.0874862670899,-16.02497863769537,9.75,1,0.012033005149867604,1.333340599455041,435.6000061035156,-1.121741253396739,436.95001220703125,2.092760152523816,439.75,0.012033005149867604
4360,2017-03-08,437.45001220703125,438.20001220703125,434.0,434.0,3111.0,0.0026358570851212626,-1.434781070322866,-3.631545133312135,54.87109174154683,63.24019407760906,-1.2956426601863313,-3.281275382331387,-12.337862660617247,-4.015759047091478,23.517262391505316,4.20001220703125,8.211316340812175,2.327513122558571,-9.170607341340428,13.82563358645757,-3.4215471093909287,8.07657335450807,4.235360341679154,62.63170744243421,-0.847577547167397,5.749060231949494,3,-2.050018310546875,-7.100006103515625,-18.150009155273438,-17.175003051757812,9.29998779296875,2,-0.004914903083932054,-2.864399064821247,436.2999877929688,1.333340599455041,435.6000061035156,-1.121741253396739,436.95001220703125,-0.004914903083932054
4361,2017-03-09,441.0,442.70001220703125,435.45001220703125,438.45001220703125,5498.0,0.008115185035790118,1.436969790224137,0.7391242812914639,55.12821293093031,61.40534863147134,-5.555234755975562,-5.710313475909572,-15.691557294704126,-7.807815882997545,24.900728462561393,7.25,6.742042551027566,4.980000305175793,-5.286670540234468,15.246671150586053,-0.15333511752930917,10.113335727880894,-12.0,84.82133612350886,24.32952190520008,5.133335422705122,3,-5.149993896484375,-10.649993896484375,-20.287498474121094,-20.724990844726562,6.149993896484375,3,0.009183645789044848,-1.434781070322866,437.45001220703125,-2.864399064821247,436.2999877929688,1.333340599455041,435.6000061035156,0.009183645789044848
4362,2017-03-10,443.5499877929688,445.5499877929688,438.7999877929688,441.70001220703125,4558.0,0.005782285244827268,1.3077019385263413,0.7254840948802252,50.62694980096612,59.43125908084153,-7.2708000587219885,-7.050551165549393,-17.98739526731009,-10.94197260629062,26.288854403398286,6.75,5.388208615319741,6.5324890136719205,-2.44955049400005,15.514528521343891,2.041469259835935,11.023508767507906,-14.275987548828198,85.76511218749327,27.39190170692961,4.49101975383599,3,-6.274993896484432,-13.174987792968807,-22.8374862670899,-23.27497863769537,7.700012207031193,4,0.0056363432956894055,1.436969790224137,441.0,-1.434781070322866,437.45001220703125,-2.864399064821247,436.2999877929688,0.0056363432956894055
4363,2017-03-13,445.5,447.2999877929688,442.8999938964844,444.95001220703125,5562.0,0.0043963752918450005,1.1204976982924406,0.29729462223687636,53.47120484458578,58.38789341128335,-7.860522823184397,-8.237590779019456,-19.95194759066362,-13.497889463889237,27.162365562055236,4.399993896484432,4.06038423744269,7.730001831054665,-1.4547882345800645,16.914791896689394,3.1376067982373,12.32239686387203,-15.574960253906283,86.46624477414639,30.352076402461392,4.592395032817379,3,-6.100006103515625,-14.25,-23.775001525878906,-25.224990844726562,5.549987792968807,0,0.0033670033670034627,1.3077019385263413,443.5499877929688,1.436969790224137,441.0,-1.434781070322866,437.45001220703125,0.0033670033670034627
4364,2017-03-14,445.6000061035156,448.45001220703125,439.95001220703125,439.95001220703125,7481.0,0.00022448059150526056,-2.0088528078902876,10.272944179336367,54.2473987303603,56.75049758727719,-6.5309700588002215,-7.580301705550141,-20.009215154618687,-14.285213907473178,27.780142198055024,8.5,3.705125125780171,7.102507019042946,-2.1458451388373305,16.350859176923223,2.4783309401028077,11.726683097983084,-14.632469474609422,80.2767910318523,26.299635842533334,4.624176078940144,3,-5.625,-13.774993896484375,-23.662506103515625,-25.324996948242188,7.149993896484375,1,-0.008752230347991441,1.1204976982924406,445.5,1.3077019385263413,443.5499877929688,1.436969790224137,441.0,-0.008752230347991441
4365,2017-03-15,448.0499877929688,449.0,444.8500061035156,446.20001220703125,5016.0,0.005498163500662123,1.213330078125,0.32742966095745285,58.91583762727271,55.46104012873965,-8.144328721434078,-9.215039708774441,-22.200127594456205,-17.415245204528958,28.216546940549225,4.149993896484375,3.7016278142250485,8.734989929199287,-0.867150307728366,18.33713016612694,3.9339198107354605,13.536060047663113,-15.683853117812589,92.98883348423261,39.620248543164514,4.801070118463813,3,-7.799987792968807,-14.749984741210994,-26.787483215332088,-27.77497863769537,11.800018310546818,2,-0.004463787645328843,-2.0088528078902876,445.6000061035156,1.1204976982924406,445.5,1.3077019385263413,443.5499877929688,-0.004463787645328843
4366,2017-03-16,452.5499877929688,452.5499877929688,448.6000061035156,450.0,5734.0,0.010043522201989896,2.0980396850091214,1.3783899703068179,80.86813170638382,57.867854534932995,-11.887841187315018,-12.920440629141922,-26.425336392688905,-22.583216941427395,28.620680362496064,4.5,4.206253886187824,12.309989929199276,1.372008409009311,23.24797144938924,6.840999169104293,17.778980689294258,-18.520466585328222,100.0,40.128032359957494,5.468990760094995,3,-10.524993896484432,-15.125,-31.824981689453182,-32.27497863769537,8.150024414062443,3,-0.012816236768129485,1.213330078125,448.0499877929688,-2.0088528078902876,445.6000061035156,1.1204976982924406,445.5,-0.012816236768129485
4367,2017-03-17,458.8500061035156,458.8500061035156,451.0,451.75,7423.0,0.013921154525428747,1.2112674240177432,2.7843294478086458,88.34271577252748,61.42696719828536,-16.488607201597915,-18.478484393744907,-32.42810750088762,-29.510176871722365,28.776911482014633,7.850006103515625,4.205937602322024,17.537507629394554,3.8989479607954536,31.176067297993654,10.718227795095004,24.356787463694104,-22.59802890563566,100.0,31.85259485757713,6.8192798342995635,3,-12.425003051757812,-17.925003051757812,-38.94999694824219,-38.57499694824219,2.04998779296875,4,-0.02549855519538069,2.0980396850091214,452.5499877929688,1.213330078125,448.0499877929688,-2.0088528078902876,445.6000061035156,-0.02549855519538069
4368,2017-03-20,454.75,459.95001220703125,453.6000061035156,458.0,5903.0,-0.00893539511600372,-1.2882955207794922,-0.45774608537177686,78.92719977986806,63.93319365938238,-10.489599447035403,-14.192535013404495,-27.994996233069685,-26.040972860644047,28.169643195523204,6.350006103515625,3.8485229233561995,12.857501220703114,-2.0387082756890322,27.75371071709526,5.409396472507069,20.305605968899158,-15.33429875533102,73.99993896484375,-0.2963905242335585,7.448104748196072,3,-7.774993896484375,-12.274993896484375,-34.84999084472656,-34.47499084472656,8.45001220703125,0,-0.007696536558548628,1.2112674240177432,458.8500061035156,2.0980396850091214,452.5499877929688,1.213330078125,448.0499877929688,-0.007696536558548628
4369,2017-03-21,453.5,457.95001220703125,452.70001220703125,456.70001220703125,6545.0,-0.002748763056624526,-1.1875055631143268,0.984619140625,73.04964539007092,65.95303295366283,-7.312148475352956,-12.782760284884944,-26.25835866559146,-25.34603153923007,27.458130244033324,5.25,4.326925511159629,11.090000915527355,-4.683445670853189,26.8634475019079,3.2032776223371116,18.9767242087176,-10.79880900135305,57.28470463644687,-18.322422187941847,7.886723293190266,3,-5.79998779296875,-9.524993896484375,-32.512489318847656,-33.22499084472656,7.799987792968807,1,-0.005402452496209853,-1.2882955207794922,454.75,1.2112674240177432,458.8500061035156,2.0980396850091214,452.5499877929688,-0.005402452496209853
4370,2017-03-22,448.0,451.95001220703125,445.6499938964844,451.0,6845.0,-0.012127894156560126,1.571423233103311,0.9374964237349559,60.78431372549019,66.58148859750283,-0.17685200861359363,-7.240501129617542,-20.39974597501225,-20.366855345585236,26.07711598834405,7.850006103515625,4.98638989874064,5.3275009155273665,-10.643275464616636,21.29827729567137,-2.6578872745446347,13.312889105599368,-2.5389976080115844,16.433588072977468,-55.713239328641635,7.985388190071995,3,1.375,-4.024993896484375,-27.337501525878906,-27.724990844726562,19.0,2,0.010602678571428603,-1.1875055631143268,453.5,-1.2882955207794922,454.75,1.2112674240177432,458.8500061035156,0.010602678571428603
4371,2017-03-23,439.7999877929688,441.5,432.2999877929688,439.0,19355.0,-0.01830359867640896,3.380945460886724,-0.26666259765626893,53.264575019366305,66.87455806621395,8.755803680162671,0.845334316675519,-11.729136614504455,-12.724669973288371,24.38551880389229,15.700012207031193,5.4769485047205535,-2.7725112915038608,-18.79126419350297,13.246241610495247,-10.781887742503443,5.236865159495721,20.150024414062443,27.124750009933436,-43.67135396304812,8.00937645099956,3,6.325012207031193,4.675018310546818,-18.287483215332088,-19.52497863769537,26.550018310546818,3,0.045588946946458764,1.571423233103311,448.0,-1.1875055631143268,453.5,-1.2882955207794922,454.75,0.045588946946458764
4372,2017-03-24,436.6000061035156,440.8500061035156,434.3999938964844,440.8500061035156,8597.0,-0.007275993129312042,2.035299862132353,-5.3125810635534485,51.0989010989011,66.61096876113788,12.14324681737304,4.533728548695024,-7.78622687182974,-10.106786024186022,24.299610143147575,6.45001220703125,5.943910438564274,-6.1349929809570085,-21.82233472461826,9.552348762704241,-13.978663852787633,1.7086778908736164,22.797005615234355,15.551589561562501,-54.706963818577016,7.843670871830622,3,9.524993896484375,7.875,-14.362495422363281,-16.324996948242188,30.600006103515625,4,0.0551992802716581,3.380945460886724,439.7999877929688,1.571423233103311,448.0,-1.1875055631143268,453.5,0.0551992802716581
4373,2017-03-27,431.20001220703125,437.2999877929688,428.20001220703125,437.2999877929688,8838.0,-0.012368286351338353,1.9836104940865333,1.435288373161778,44.920344277104334,65.57462937744278,17.099682886707626,10.441499938374136,-1.7519876092427467,-5.235187197725509,24.529834073306496,9.099975585937557,6.036629087145229,-11.517488098144554,-27.258053209999673,4.223077013710565,-19.387770654072142,-3.647205542216966,27.655059033203088,10.084033613445378,-60.0816763636471,7.87028255592757,3,12.875,12.875,-7.062507629394531,-9.525009155273438,39.79998779296875,0,0.06887750660636183,2.035299862132353,436.6000061035156,3.380945460886724,439.7999877929688,1.571423233103311,448.0,0.06887750660636183
4374,2017-03-28,428.5,435.2999877929688,426.20001220703125,433.25,9730.0,-0.0062616236794884594,1.0564973309976553,0.7786916411518608,41.35264521059783,63.62316355336778,19.130776855442434,13.552841407639221,1.5639723516499089,-3.0830385460473053,25.19698167711086,9.099975585937557,6.066717025789671,-14.037500000000023,-30.360836425599814,2.2858364255997685,-22.19916821279992,-5.875831787200127,29.12886887890619,8.931991429004855,-59.617849976340864,8.1616682127999,3,14.57501220703125,14.57501220703125,-0.0124969482421875,-3.0749969482421875,42.04998779296881,1,0.08098019184838101,1.9836104940865333,431.20001220703125,2.035299862132353,436.6000061035156,3.380945460886724,439.7999877929688,0.08098019184838101
4375,2017-03-29,434.5,434.5,428.7999877929688,431.0499877929688,5901.0,0.014002333722286986,2.304343210968565,-0.726318359374988,44.003691387400856,59.52711462903634,12.30006331890877,7.732715186398764,-3.7441078396475973,-9.316560710975295,25.363860927344405,6.0,5.95298185845968,-7.899999999999977,-24.455548329317423,8.655548329317469,-16.17777416465873,0.3777741646587742,21.243137478593667,54.24832951032214,-11.73752009167869,8.277774164658727,3,8.57501220703125,8.57501220703125,-4.837501525878906,-9.074996948242188,37.70001220703125,2,0.06168006396540582,1.0564973309976553,428.5,1.9836104940865333,431.20001220703125,2.035299862132353,436.6000061035156,0.06168006396540582
4376,2017-03-30,436.7999877929688,437.0499877929688,433.5499877929688,435.3999938964844,7532.0,0.005293412642045636,2.684222361425437,0.40579389650599396,43.74420901509984,54.571724989322156,8.416023472695542,5.481423569894844,-5.443358566688801,-11.860622863430251,24.964473200914856,3.5,5.832414484245305,-5.452511596679642,-22.159345152339995,11.25432195898071,-13.80592837450979,2.900905181150506,17.170562169331106,72.35481230119338,8.504458400247351,8.353416777830166,3,6.275024414062443,6.275024414062443,-6.674987792968807,-11.374984741210994,35.40002441406244,3,0.06913922401789341,2.304343210968565,434.5,1.0564973309976553,428.5,1.9836104940865333,431.20001220703125,0.06913922401789341
4377,2017-03-31,436.5499877929688,437.5,431.8999938964844,436.8500061035156,10216.0,-0.0005723443383393034,5.9999809265864315,-0.21429972752038667,41.43539501719504,50.40596890458071,5.777693365399841,6.007948808370941,-4.66051242335908,-11.632693307579302,24.61569628128316,5.600006103515625,5.270529712279313,-5.682510375976506,-22.417007570193107,11.051986818240096,-14.049758973084806,2.684738221131795,15.75432990401498,91.59280324512984,29.339020507300532,8.367248597108313,3,5.525024414062443,6.525024414062443,-5.837486267089901,-11.124984741210994,36.35000610351557,4,0.06826255673767023,2.684222361425437,436.7999877929688,2.304343210968565,434.5,1.0564973309976553,428.5,0.06826255673767023
4378,2017-04-03,438.0,440.0,436.1000061035156,440.0,5409.0,0.003321526165564359,2.899993896484375,6.666259790460016,42.91044287491495,47.05716862511894,1.901824022691585,5.003488570218337,-5.483754756794781,-12.992781805325762,24.647311529003375,3.899993896484375,3.504497542296008,-4.352497863769543,-20.92033114870287,12.215335421163786,-12.636414506236235,3.93141877869715,12.73805936758663,85.50723355698167,24.478488343628754,8.28391664246667,4,1.07501220703125,5.07501220703125,-5.125,-12.574996948242188,38.70001220703125,0,0.06666669453660101,5.9999809265864315,436.5499877929688,2.684222361425437,436.7999877929688,2.304343210968565,434.5,0.06666669453660101
4379,2017-04-04,441.5499877929688,441.6000061035156,438.0,439.0,5801.0,0.008104994961116052,1.7169607075406514,-1.2749938964844034,44.05850224000089,45.19874512673124,-3.935383997139809,1.9678783359211707,-8.557509866557325,-16.318721756338107,23.99765885183657,3.600006103515625,0.6661049961131198,-1.0650100708007244,-17.39370772154001,15.263687579938562,-9.229358896170368,7.099338754568919,7.715788744984479,99.60923250785036,40.862502119691264,8.164348825369649,4,-7.649978637695369,1.5250244140624432,-8.674987792968807,-16.124984741210994,36.40002441406244,1,0.06669689281214408,2.899993896484375,438.0,5.9999809265864315,436.5499877929688,2.684222361425437,436.7999877929688,0.06669689281214408
4380,2017-04-05,435.2999877929688,443.5,435.2999877929688,443.5,6919.0,-0.014154682760246118,-1.0000000000000138,-3.2157064553961576,34.7209953323523,43.13834738372967,0.36170503045150326,8.483498489414558,-2.066556917773653,-10.000891371809018,23.707603691651407,8.200012207031193,-1.949756625726934,-7.207508850097611,-23.706800116257682,9.29178241606246,-15.457154483177646,1.0421367829824248,12.581842885129163,29.310276789026794,-23.21776388994666,8.249645633080029,4,-0.44998168945318184,7.775024414062443,-1.4999847412109943,-9.874984741210994,45.65002441406244,2,0.08097863769471347,1.7169607075406514,441.5499877929688,2.899993896484375,438.0,5.9999809265864315,436.5499877929688,0.08097863769471347
4381,2017-04-06,445.0499877929688,446.0,434.1499938964844,434.5,8900.0,0.022398346596410157,-1.1066677517361112,-1.286581961905203,38.48078487754508,41.736334470245666,-9.571848112643238,-0.9987352277526043,-11.420266776806784,-19.61210441159477,22.71565873697252,11.850006103515625,-4.03489847017056,2.3399917602539517,-14.180795804883132,18.860779325391036,-5.92040202231459,10.600385542822494,1.5309337768651403,93.26232768938787,44.808423671717364,8.260393782568551,4,-8.949981689453182,-1.9749755859375568,-11.249984741210994,-19.624984741210994,27.0,3,0.0610044380603203,-1.0000000000000138,435.2999877929688,1.7169607075406514,441.5499877929688,2.899993896484375,438.0,0.0610044380603203
4382,2017-04-07,446.0499877929688,446.6499938964844,441.20001220703125,445.0,6930.0,0.002246938607860738,3.8444281684027777,0.09952502444302225,42.34153690424899,41.44980031770619,-10.158694095716044,-1.8992119485195644,-11.997737926486423,-20.450126358810905,21.31763990830268,5.449981689453125,-5.32790237561494,3.2149917602539517,-13.370261437249155,19.80024495775706,-5.077634838497602,11.507618359005505,-19.849975585937557,95.19995117187545,47.91293191193262,8.292626598751562,4,-9.624984741210994,-2.974975585937557,-12.249984741210994,-20.624984741210994,17.300018310546818,4,0.058625770944308986,-1.1066677517361112,445.0499877929688,-1.0000000000000138,435.2999877929688,1.7169607075406514,441.5499877929688,0.058625770944308986
4383,2017-04-10,447.0,449.2999877929688,444.3500061035156,446.0,4009.0,0.0021298335007962077,-1.302323600800583,0.9523920246468124,44.24778761061946,41.77148280659749,-9.646182115587635,-2.8786773206076077,-12.410368167996353,-21.306037599142996,19.63660563948401,4.949981689453182,-5.708880025388396,4.090003967285156,-12.559433981957397,20.73944191652771,-4.234715007336149,12.414722941906462,-20.3909881591797,84.81855630646477,37.19354695509435,8.324718974621277,4,-7.950012207031193,-3.92498779296875,-13.337493896484375,-21.574996948242188,23.299987792968807,0,0.05794182079750421,3.8444281684027777,446.0499877929688,-1.1066677517361112,445.0499877929688,-1.0000000000000138,435.2999877929688,0.05794182079750421
4384,2017-04-11,441.70001220703125,446.1499938964844,440.1000061035156,445.70001220703125,5354.0,-0.011856795957424504,1.4694012281859967,-4.0,44.40498298495585,41.81607076188138,-2.5444372530148485,2.2284032389688946,-6.5574177339776725,-15.893113069644528,18.591872440944694,6.899993896484375,-5.866226821513067,-1.014984130859375,-17.623069563023193,15.593101301304443,-9.319026846941256,7.289058585222506,-14.183361328124988,49.83512443723732,-1.6637027631038066,8.30404271608191,4,-1.1000213623046875,1.375,-8.037506103515625,-16.275009155273438,26.349975585937557,1,0.07923930050424133,-1.302323600800583,447.0,3.8444281684027777,446.0499877929688,-1.1066677517361112,445.0499877929688,0.07923930050424133
4385,2017-04-12,446.0499877929688,447.1499938964844,441.5499877929688,441.6000061035156,3032.0,0.009848257789720538,-1.4615312384721517,-1.1124954223632955,55.95806083738682,43.17316540880215,-5.681188768504001,-2.4022546844895487,-10.292482690711097,-20.09652505533853,17.369148844080247,5.600006103515568,-5.085580213140531,3.4349914550782046,-13.061549919974595,19.931532830131005,-4.813279232448167,11.683262142604576,-17.66200343750006,78.54784614299966,22.975857061296324,8.248270687526391,4,-5.449996948242244,-2.974975585937557,-12.799987792968807,-20.624984741210994,23.850006103515568,2,0.07151670280701516,1.4694012281859967,441.70001220703125,-1.302323600800583,447.0,3.8444281684027777,446.0499877929688,0.07151670280701516
4386,2017-04-13,446.75,446.8500061035156,441.6499938964844,446.20001220703125,2937.0,0.0015693582024176589,12.86669921875,0.12359327101778099,60.1601577750203,45.25369460411607,-5.387965373827399,-3.751403037586101,-10.40029333066957,-20.555797702176903,15.669042437369567,5.20001220703125,-3.726671872902841,4.4250030517578125,-11.531237268585983,20.381243372101608,-3.553117108414085,12.40312321192971,-17.525535507031236,72.28268621564648,11.167202948157573,7.978120160171908,4,-5.0250091552734375,-3.67498779296875,-13.875,-21.324996948242188,29.20001220703125,3,0.07655290924909064,-1.4615312384721517,446.0499877929688,1.4694012281859967,441.70001220703125,-1.302323600800583,447.0,0.07655290924909064
4387,2017-04-18,447.1499938964844,448.0,443.8500061035156,448.0,6137.0,0.0008953416821138038,8.764621405234625,-1.5454999445122628,67.74192234342507,48.01274787839497,-4.611133648913665,-5.347019696352845,-10.150930381238823,-20.673557323482328,13.175021100193407,4.149993896484375,-2.839533832319603,5.409997558593773,-8.752352664141029,19.572347781328574,-1.6711775527735995,12.491172669961145,-17.12250847151563,76.63045461330455,8.685583684662959,7.081175111367392,4,-5.4250030517578125,-4.074981689453125,-14.04998779296875,-21.724990844726562,29.300018310546875,1,0.05568599851585554,12.86669921875,446.75,-1.4615312384721517,446.0499877929688,1.4694012281859967,441.70001220703125,0.05568599851585554
4388,2017-04-19,451.25,452.8500061035156,445.6000061035156,449.0499877929688,5398.0,0.009169196375891753,1.685173045188417,-2.5882310702616644,74.54154474992033,51.39975260171935,-7.4135896144615,-10.248107193264104,-13.453506097725153,-24.482984641812607,10.641022259718843,7.25,-1.9170803366602058,9.685003662109352,-3.8741086560203257,23.24411598023903,2.9054475030445133,16.46455982117419,-20.451614480311264,87.45093252144608,11.54391433207826,6.779556159064836,4,-7.75,-8.17498779296875,-17.425003051757812,-25.800003051757812,26.100006103515625,2,0.02681441795792927,8.764621405234625,447.1499938964844,12.86669921875,446.75,-1.4615312384721517,446.0499877929688,0.02681441795792927
4389,2017-04-20,451.0499877929688,451.6499938964844,447.8500061035156,451.25,2840.0,-0.0004432403479915914,6.5999755859375,-0.09091413510886817,70.40689614688188,55.36485269222264,-6.396999807867076,-10.794494204597413,-12.440334873328709,-23.953882450454046,8.174734646426774,3.79998779296875,-0.7426700173156178,9.607492065429767,-3.5354938571228445,22.75047798798238,3.0359991041534613,16.178985026706073,-18.928505038250478,84.07066023187963,5.199905247074113,6.5714929612763076,4,-7.549987792968807,-7.974975585937557,-15.72499084472662,-24.72499084472662,26.900024414062443,3,0.04267819647705151,1.685173045188417,451.25,8.764621405234625,447.1499938964844,12.86669921875,446.75,0.04267819647705151
4390,2017-04-21,452.75,454.0499877929688,447.3500061035156,451.95001220703125,4351.0,0.003769010648574822,2.9412081500761964,-3.9996948428452015,69.96246224453473,58.862816844110384,-5.991487587530116,-12.775403976033886,-13.493766704599011,-25.40738109092382,7.153064242350041,6.699981689453182,0.3898413433280439,11.070004272460949,-2.7272993592396233,24.86730790416152,4.171352456610634,17.968656088311263,-19.38480584435382,89.51622231574346,9.41553892828587,6.898651815850291,4,-5.6750030517578125,-9.67498779296875,-16.849990844726562,-25.849990844726562,29.399993896484375,4,0.0337934573008698,6.5999755859375,451.0499877929688,1.685173045188417,451.25,8.764621405234625,447.1499938964844,0.0337934573008698
4391,2017-04-24,459.8500061035156,460.8500061035156,454.5,456.0,4906.0,0.015681957158510507,1.170939992592322,4.812581063553826,74.89317221623395,62.47966521210871,-12.03717006369908,-19.2850503525072,-19.83201570500495,-32.12766865403671,8.01622011683735,8.100006103515625,1.46520675429025,17.167509460449196,1.2020782109504466,33.132940709947945,9.184793835699793,25.1502250851986,-24.83002845688361,94.11764705882352,14.831563382980988,7.982715624749382,4,-9.375,-16.324996948242188,-23.07500457763672,-32.67500305175781,20.54998779296875,0,0.021854925866210406,2.9412081500761964,452.75,6.5999755859375,451.0499877929688,1.685173045188417,451.25,0.021854925866210406
4392,2017-04-25,460.70001220703125,461.45001220703125,458.8500061035156,459.20001220703125,4444.0,0.0018484420837960869,-1.3636287973366625,0.3896097719508232,74.56710628701583,65.84847839837498,-11.835118852284097,-19.22251874359023,-19.912413225827606,-32.585965358128135,8.951481019520195,2.600006103515625,3.8508203281560327,16.812515258789062,-0.7754285029637913,34.400459020541916,8.018543377912636,25.60648713966549,-23.09703171471085,95.26814062340553,16.07628086502241,8.793971880876416,4,-9.925003051757812,-16.875,-20.975021362304688,-31.750015258789062,24.75,1,0.0331018007291628,1.170939992592322,459.8500061035156,2.9412081500761964,452.75,6.5999755859375,451.0499877929688,0.0331018007291628
4393,2017-04-26,460.8999938964844,461.0,455.0,460.0,3516.0,0.00043408223172192173,9.9090303786933,0.5999959309895834,72.57876703304376,68.97889884816252,-11.01430637330941,-18.006573525847045,-19.545424822382188,-32.281319799324535,8.923129201292426,6.0,5.461120730561333,15.527497863769554,-2.558223314925101,33.61321904246421,6.484637274422198,24.57035845311691,-20.435369598398665,96.0991626066762,18.68485291119802,9.042860589347335,4,-9.399993896484375,-17.074981689453125,-17.224990844726562,-28.79998779296875,29.20001220703125,2,0.033738378208873154,-1.3636287973366625,460.70001220703125,1.170939992592322,459.8500061035156,2.9412081500761964,452.75,0.033738378208873154
4394,2017-04-27,463.20001220703125,464.8500061035156,458.1499938964844,459.5,4914.0,0.0049902762877089835,-1.0937458276907819,4.111152555016785,85.86119139295013,72.30146890989178,-11.112414277018615,-18.523364964678137,-21.259398896806943,-34.11409831238029,8.840371473137163,6.70001220703125,6.852349045883784,16.092515563964866,-1.8349869382459474,34.02001806617568,7.1287643128594596,25.056266815070273,-20.217141359872073,90.57146344866072,6.7801669848389,8.96375125110541,4,-9.95001220703125,-17.675003051757812,-18.475006103515625,-30.550003051757812,26.899993896484375,3,0.03054834525816008,9.9090303786933,460.8999938964844,-1.3636287973366625,460.70001220703125,1.170939992592322,459.8500061035156,0.03054834525816008
4395,2017-04-28,461.2999877929688,464.0,459.95001220703125,464.0,6429.0,-0.004101952426575517,1.9999773944887764,-0.7297306214018091,76.1674306696757,74.08005478707571,-7.6233650135459925,-15.29688645935795,-18.804281169471494,-31.788266574218312,8.75314141451832,4.04998779296875,8.097884405140405,12.85249176025394,-5.113521530882565,30.818505051390446,3.8694851146856877,21.835498405822193,-15.255718009919747,65.70032640520887,-16.195118036008836,8.983006645568253,4,-6.949981689453182,-15.77497863769537,-15.46247863769537,-28.64997863769537,27.800018310546818,4,0.036093702264598626,-1.0937458276907819,463.20001220703125,9.9090303786933,460.8999938964844,-1.3636287973366625,460.70001220703125,0.036093702264598626
4396,2017-05-02,467.0,468.70001220703125,458.75,462.0,6804.0,0.012356410921019467,1.3690436400098818,-1.8518434794403265,79.30066634911383,75.36435967659668,-11.341518882948776,-19.62454417973089,-23.947278929265337,-37.02819690883831,9.253452484277306,9.95001220703125,10.008982832083007,17.042503356933594,-1.854016388849061,35.93902310271625,7.594243484042295,26.490763229824893,-18.322927132085624,87.59116283006847,7.073844632691618,9.448259872891327,5,-9.849990844726562,-19.54998779296875,-20.324996948242188,-34.34999084472656,25.799987792968807,1,0.032441100420737445,1.9999773944887764,461.2999877929688,-1.0937458276907819,463.20001220703125,9.9090303786933,460.8999938964844,0.032441100420737445
4397,2017-05-03,466.3500061035156,471.1000061035156,459.95001220703125,464.5499877929688,13895.0,-0.0013918498854055272,-1.0272772418691236,0.36000366210936363,77.29193622393436,75.66995872926489,-8.584321794419736,-17.526111056655054,-22.844336372598377,-35.92760852991728,9.666882622146286,11.149993896484375,10.956899773718646,14.902508544921886,-4.240574285330865,34.04559137517464,5.330967129795511,24.474049960048262,-14.46926294134255,70.49690559457127,-9.084877289481682,9.571541415126378,5,-7.125,-17.699996948242188,-21.050003051757812,-33.69999694824219,24.649993896484375,2,0.03012756000661465,1.3690436400098818,467.0,1.9999773944887764,461.2999877929688,-1.0937458276907819,463.20001220703125,0.03012756000661465
4398,2017-05-04,467.20001220703125,467.20001220703125,457.5499877929688,459.7999877929688,8749.0,0.0018226784440675825,1.6081061018458795,4.111082854381869,91.1289512802594,77.97240929964018,-7.748749455984239,-16.94514735017583,-23.407545896899876,-36.394943651549454,10.322930023517806,9.650024414062443,11.755256764215346,14.292514038085926,-4.985770378293751,33.5707984544656,4.653371829896116,23.931656246275736,-11.859801715416495,71.21779611582689,-11.625795924324137,9.639142208189835,5,-7.975006103515625,-18.550003051757812,-21.900009155273438,-34.55000305175781,23.75,3,0.03906249897937264,-1.0272772418691236,466.3500061035156,1.3690436400098818,467.0,1.9999773944887764,461.2999877929688,0.03906249897937264
4399,2017-05-05,471.0,472.0,464.8500061035156,466.8500061035156,9017.0,0.008133535303258554,1.325203574778065,0.5608081357945309,90.96872281486677,80.30643825189931,-9.410879909595906,-19.42143626721679,-26.870667796314024,-39.73278872193396,11.44620146461065,7.149993896484375,12.383807386141768,16.620001220703102,-3.48670678434371,36.726709225749914,6.566647218179696,26.67335522322651,-13.450012207031193,93.07959062129088,9.292223662813385,10.053354002523411,5,-7.75,-21.899993896484375,-26.92498779296875,-38.34999084472656,10.549987792968807,4,0.04055202994376983,1.6081061018458795,467.20001220703125,-1.0272772418691236,466.3500061035156,1.3690436400098818,467.0,0.04055202994376983
4400,2017-05-08,470.5499877929688,472.45001220703125,463.5499877929688,469.5,7492.0,-0.0009554399300025773,2.6700854485735266,0.25300947884725644,89.4038577358846,81.9187366429716,-6.8955503656654855,-17.070385844939608,-26.069178460233502,-38.748303470230155,12.167816503411267,8.900024414062443,12.382155663295634,14.40748901367192,-4.8176163259335,33.63259435327734,4.79493634386921,24.02004168347463,-13.0,87.24817918909432,1.9227003921727572,9.612552669802701,5,-6.824981689453182,-19.924987792968807,-27.474975585937557,-37.89997863769537,12.5,0,0.04154716569485584,1.325203574778065,471.0,1.6081061018458795,467.20001220703125,-1.0272772418691236,466.3500061035156,0.04154716569485584
4401,2017-05-09,472.20001220703125,473.8500061035156,470.0,470.0,6910.0,0.0035065868810273404,-2.499986128450548,2.0952740801021945,89.82501695684998,83.61406005073096,-7.38623805201081,-17.47822614245092,-27.310679201814082,-39.8632042886303,13.375929891169669,3.850006103515625,12.92191691018894,14.70001220703125,-5.054086389573115,34.454110803635615,4.822962908729096,24.577061505333404,-11.670019531249977,89.87734942962146,3.3094096385677005,9.877049298302179,5,-7.7750091552734375,-19.32501220703125,-29.125,-39.55000305175781,10.399993896484375,1,0.0357899056747053,2.6700854485735266,470.5499877929688,1.325203574778065,471.0,1.6081061018458795,467.20001220703125,0.0357899056747053
4402,2017-05-10,472.20001220703125,472.8999938964844,468.6499938964844,470.2999877929688,5682.0,0.0,1.575767103778645,0.8636426688860888,88.29970274757693,85.36083068567908,-6.2395702129689425,-16.251927818534682,-26.62132281318526,-39.33622018640415,14.651861052551574,4.25,13.491311707203636,13.392510986328148,-6.6304355578832315,33.41545753053953,3.3810377142224866,23.40398425843381,-9.00601684570313,89.87734942962146,3.279780074216518,10.011473272105686,5,-6.5000152587890625,-19.32501220703125,-29.125,-38.975006103515625,8.0,2,0.04362552954976562,-2.499986128450548,472.20001220703125,2.6700854485735266,470.5499877929688,1.325203574778065,471.0,0.04362552954976562
4403,2017-05-11,472.8999938964844,472.8999938964844,467.95001220703125,470.95001220703125,4307.0,0.0014823838868225359,4.076951969576037,1.0262929649855752,89.22792357145784,85.7349120388466,-5.652794633650956,-15.717924654019384,-26.551572381947608,-39.612365571147734,16.00227505973921,4.949981689453125,13.171656367567891,12.797492980957031,-7.359799678899719,32.95478564081378,2.7188466510286844,22.876139310885378,-7.574796386718731,90.77659691091544,3.699963103453811,10.078646329928375,5,-7.1999969482421875,-18.899993896484375,-30.324981689453125,-39.49998474121094,18.45001220703125,3,0.03827449003409722,1.575767103778645,472.20001220703125,-2.499986128450548,472.20001220703125,2.6700854485735266,470.5499877929688,0.03827449003409722
4404,2017-05-12,476.70001220703125,477.20001220703125,472.25,472.25,4321.0,0.008035564304487375,-1.2247184846863899,2.2820789708437017,89.9832281099326,87.27000064331959,-8.198625904332687,-17.66719305146819,-29.5395632650484,-42.97172817270325,17.32278446938385,4.95001220703125,12.966035844449152,14.847511291503906,-4.649203224899111,34.34422580790692,5.099154033302398,24.595868549705415,-9.669852978515621,96.33700288854506,9.173676727540979,9.748357258201521,5,-9.32501220703125,-21.025009155273438,-35.625,-40.475006103515625,16.75,4,0.02989301370903097,4.076951969576037,472.8999938964844,1.575767103778645,472.20001220703125,-2.499986128450548,472.20001220703125,0.02989301370903097
4405,2017-05-15,477.95001220703125,478.0,474.1000061035156,476.75,6043.0,0.0026221941850026464,5.000046950561059,0.26966492476923287,87.55177526968762,88.18679052338335,-7.642092207047938,-17.291322233892288,-30.112293578803076,-43.81164299756057,18.906422554880915,3.899993896484375,13.047906318405012,14.502510070800781,-4.769005786588593,33.774025928190156,4.8667521421060655,24.138267999495497,-10.0,99.50260842103985,12.672895601557784,9.635757928694694,5,-10.175018310546875,-21.875015258789062,-39.462501525878906,-41.725006103515625,14.54998779296875,0,0.007532117363725943,-1.2247184846863899,476.70001220703125,4.076951969576037,472.8999938964844,1.575767103778645,472.20001220703125,0.007532117363725943
4406,2017-05-16,480.95001220703125,483.1000061035156,474.25,475.2999877929688,6232.0,0.006276807037093546,-1.283872542842742,4.70830578302218,88.5713388873262,89.44005748598244,-9.448830259601607,-18.54877765679396,-32.46679459941657,-46.38074835288114,20.765678464479016,8.850006103515625,12.562860986432156,15.792509460449196,-3.309201820225269,34.89422074112366,6.241653820111992,25.3433651007864,-10.990002441406261,85.80861542800166,0.044394080587565554,9.55085564033722,5,-10.625015258789062,-22.32501220703125,-41.98750305175781,-43.375,6.149993896484375,1,0.004366307376313383,5.000046950561059,477.95001220703125,-1.2247184846863899,476.70001220703125,4.076951969576037,472.8999938964844,0.004366307376313383
4407,2017-05-17,472.0499877929688,480.5,470.70001220703125,478.3999938964844,4942.0,-0.018505092396652878,-1.1657533830834028,-1.123890029167118,65.9513029963023,86.6425410099872,0.3852820940067545,-8.103111715167643,-22.921115691068678,-37.14191579590096,22.65194537139438,10.25,12.789449453447503,5.64748535156258,-11.675414102565753,22.970384805690912,-3.013964375501587,14.308935078626746,11.050018310546818,27.062556024454736,-55.02346275554656,8.661449727064156,5,1.2750091552733807,-10.449981689453182,-32.46247863769537,-34.47497558593756,13.400024414062443,2,0.022349366769126577,-1.283872542842742,480.95001220703125,5.000046950561059,477.95001220703125,-1.2247184846863899,476.70001220703125,0.022349366769126577
4408,2017-05-18,463.3500061035156,474.75,458.3500061035156,472.3999938964844,8092.0,-0.018430212719905414,1.3854536576704546,1.4251935581539654,50.18137080162573,82.11061300851598,9.478470724834324,1.6336071624803026,-13.619740667413055,-28.194185944436015,23.340053278173755,16.399993896484375,12.118936088817918,-3.657496643066395,-19.537258091529793,12.222264805397003,-11.597377367298066,4.282384081165276,19.75,20.2020202020202,-58.29862179964116,7.939880724231689,5,7.375,-1.75,-23.599998474121094,-25.774993896484375,27.350006103515625,3,0.0363656110533237,-1.1657533830834028,472.0499877929688,-1.283872542842742,480.95001220703125,5.000046950561059,477.95001220703125,0.0363656110533237
4409,2017-05-19,470.2999877929688,471.8999938964844,461.8999938964844,463.75,4779.0,0.014999420735737568,1.0512820512820513,-0.7237565334682241,59.698270759177,78.80999223332624,2.702999168412873,-4.005639920437375,-19.897736154922825,-34.790420046764496,24.06534739127273,10.0,11.765466494771886,2.329985046386753,-11.70352718737098,16.363497280144486,-4.686771070492114,9.34674116326562,11.810018310546809,48.28275430082093,-30.521886191264223,7.016756116878875,5,0.42501831054681816,-8.699981689453182,-29.237487792968807,-32.72497558593756,20.0,4,0.04475870477762656,1.3854536576704546,463.3500061035156,-1.1657533830834028,472.0499877929688,-1.283872542842742,480.95001220703125,0.04475870477762656
4410,2017-05-22,468.0499877929688,472.2999877929688,465.70001220703125,472.2999877929688,4824.0,-0.004784180434617591,2.105870863970615,-0.6488561710851176,51.22233701344201,74.52080557294758,5.097094571116145,-0.5803889195847205,-17.025114646102054,-32.21612372040653,24.483891138852982,6.599975585937557,10.919260740486266,-0.6850143432616846,-12.755996463072961,11.385967776549592,-6.720505403167294,5.350476716643925,13.109618310546807,39.19184520991185,-36.910907861618924,6.035491059905632,5,2.675018310546818,-5.724990844726619,-26.2124862670899,-30.474975585937557,16.650024414062443,0,0.05426776001818334,1.0512820512820513,470.2999877929688,1.3854536576704546,463.3500061035156,-1.1657533830834028,472.0499877929688,0.05426776001818334
4411,2017-05-23,469.8999938964844,472.8999938964844,467.95001220703125,468.6499938964844,4629.0,0.003952582313353048,-2.7358868645922105,-0.29411764705882354,54.02036900328195,70.71199071247037,3.225741741316142,-1.7274371970015636,-18.332609127867272,-33.69105923481732,24.04723023094066,4.949981689453125,9.843399296256507,0.6624923706054915,-10.664976180319968,11.989960921530951,-5.001241904857238,6.326226646068221,10.347228207031264,52.14442878380184,-23.648440356853698,5.66373427546273,5,0.82501220703125,-7.524993896484375,-28.06249237060547,-32.324981689453125,5.20001220703125,1,0.048095353047598044,2.105870863970615,468.0499877929688,1.0512820512820513,470.2999877929688,1.3854536576704546,463.3500061035156,0.048095353047598044
4412,2017-05-24,475.95001220703125,476.1000061035156,469.3999938964844,469.8999938964844,3653.0,0.012875118938349361,1.1102380368805778,4.8400146484375,58.86524164833142,67.33835938767854,-2.499218250944409,-6.931780638606824,-23.84083496616995,-39.315043242687125,23.671027365541068,6.70001220703125,8.99347567236066,5.950010681152321,-5.004640181122625,16.904661543427267,0.47268525001481976,11.427336112289822,3.4213212564843616,99.15496396346832,21.842220975437584,5.477325431137477,5,-5.225006103515625,-12.475006103515625,-33.550010681152344,-38.375,-10.45001220703125,2,0.023426817124724275,-2.7358868645922105,469.8999938964844,2.105870863970615,468.0499877929688,1.0512820512820513,470.2999877929688,0.023426817124724275
4413,2017-05-25,476.45001220703125,477.2999877929688,470.1499938964844,477.0,3109.0,0.001050530490967816,11.435167984713056,-0.09090679808521693,55.91748797853899,63.55327715085703,-2.729753824105842,-6.542519060418954,-23.844926202804686,-39.528674243174464,24.072810259470128,7.149993896484432,7.9352769292415815,5.672509765625023,-4.7574383005740515,16.102457831824097,0.45753573252551405,10.887483798724531,2.080468162084344,94.48067582590672,18.370756814214857,5.21497403309953,5,-5.725006103515625,-12.100006103515625,-34.050010681152344,-38.875,-10.45001220703125,3,0.01888970462674533,1.1102380368805778,475.95001220703125,-2.7358868645922105,469.8999938964844,2.105870863970615,468.0499877929688,0.01888970462674533
4414,2017-05-26,477.3500061035156,478.95001220703125,473.6499938964844,473.6499938964844,4981.0,0.001888957652273815,-1.8648653107009123,-6.7274442348241035,57.311842847045284,60.193284659452324,-3.9424394855278706,-6.670054345414314,-24.23155275266123,-40.10621593463645,24.080077013786553,5.300018310546875,7.13145235084329,5.8650039672851335,-4.317452141398348,16.047460075968615,0.7737759129433925,10.956232021626874,-19.0,87.92448223761792,12.677229983768555,5.091228054341737,5,-6.625,-12.125,-34.0625,-39.774993896484375,-11.75,4,0.027966913025702533,11.435167984713056,476.45001220703125,1.1102380368805778,475.95001220703125,-2.7358868645922105,469.8999938964844,0.027966913025702533
4415,2017-05-29,477.95001220703125,479.20001220703125,476.5,476.5,1675.0,0.001256952122852928,-2.7241234162562615,0.391893898154105,56.32563086430861,56.61042821245037,-5.07626956447848,-6.280742341653422,-24.3796171800077,-40.28439747347966,24.09976909608242,2.70001220703125,6.2167309342040085,5.632508850097679,-3.733635459327843,14.9986531595232,0.949436695384918,10.31558100481044,-19.188005981445315,88.88888888888889,14.852276852070844,4.683072154712767,5,-8.525009155273438,-12.725006103515625,-34.662506103515625,-40.375,-9.850006103515625,0,0.02583947122191521,-1.8648653107009123,477.3500061035156,11.435167984713056,476.45001220703125,1.1102380368805778,475.95001220703125,0.02583947122191521
4416,2017-05-30,482.1499938964844,482.3999938964844,475.3999938964844,475.3999938964844,4517.0,0.008787491541341064,-1.0740740740740742,4.655133223891905,60.020123779066225,55.95140829942414,-10.156162175961526,-9.789439155502464,-28.214605625722356,-44.05460704904135,23.70391453774943,7.0,4.953197904624858,9.074990844726585,-0.9104516521217079,19.06043334157488,4.08226959630241,14.06771209315076,-22.570467431640623,98.07692307692307,24.968204622904068,4.992721248424157,5,-11.774993896484375,-13.349990844726562,-37.074989318847656,-44.574981689453125,-11.649993896484375,1,0.005288848579959371,-2.7241234162562615,477.95001220703125,-1.8648653107009123,477.3500061035156,11.435167984713056,476.45001220703125,0.005288848579959371
4417,2017-05-31,480.3999938964844,482.8500061035156,479.1000061035156,482.1000061035156,7128.0,-0.003629575904082083,1.3437410593373895,-0.25185366030092593,57.39644792330037,56.753083535165764,-7.931204124155556,-7.307541180786586,-26.3155216580858,-41.90859047865882,23.0411922055591,3.75,3.862268506935493,6.622491455078148,-3.347757371433943,16.59274028159024,1.637367041822074,11.607615868334221,-19.451239385742213,80.70858384155866,9.428470505495909,4.985124413256051,5,-8.024993896484375,-11.349990844726562,-33.399986267089844,-41.17498779296875,-13.899993896484375,2,-0.011032447669245382,-1.0740740740740742,482.1499938964844,-2.7241234162562615,477.95001220703125,-1.8648653107009123,477.3500061035156,-0.011032447669245382
4418,2017-06-01,485.45001220703125,485.45001220703125,480.6499938964844,482.20001220703125,3827.0,0.010512111521040257,1.953857421875,-1.9117509783506266,58.42155721266194,56.61122647444186,-10.635050745178432,-11.510354235411853,-31.02252488528461,-46.49088462351301,22.950233487603445,5.050018310546875,2.4670379704355128,10.760009765625,0.01405508645189002,21.50596444479811,5.387032426038445,16.132987105211555,-22.74915756886719,100.0,30.57209584912208,5.3729773395865505,6,-9.875,-15.225006103515625,-38.150001525878906,-43.57501220703125,-19.25,3,-0.041095914523374466,1.3437410593373895,480.3999938964844,-1.0740740740740742,482.1499938964844,-2.7241234162562615,477.95001220703125,-0.041095914523374466
4419,2017-06-02,490.1000061035156,490.1499938964844,483.0,484.0,4187.0,0.009578728560215355,1.3064564557173868,1.8769249549278846,60.975603032239455,57.694922698752684,-13.612552185174877,-15.448087071793509,-35.22810073374865,-50.561530694921885,22.514429054739384,7.149993896484375,2.3976147051056955,14.455003356933616,1.8549164104213673,27.055090303445866,8.15495988367752,20.755046830189713,-25.124235708464823,99.66109970868644,32.63139170774376,6.300043473256122,6,-11.050003051757812,-16.250015258789062,-42.4375,-47.875,-22.5,4,-0.049173649874277636,1.953857421875,485.45001220703125,1.3437410593373895,480.3999938964844,-1.0740740740740742,482.1499938964844,-0.049173649874277636
4420,2017-06-05,490.1000061035156,490.1000061035156,490.1000061035156,490.1000061035156,0.0,0.0,1.0,0.0,58.739248165885016,58.21924260570858,-11.349331170379514,-14.659976790967335,-34.597211182262924,-50.013025950730025,22.317855485194357,0.0,3.7709736826546987,13.477502441406273,-0.4243958871841187,27.379400769996664,6.526553277111077,20.42845160570147,-22.103328888292822,99.66109970868644,33.56070251946511,6.950949164295198,6,-10.32501220703125,-16.250015258789062,-40.712501525878906,-45.17500305175781,-1.45001220703125,0,-0.04998979737785447,1.3064564557173868,490.1000061035156,1.953857421875,485.45001220703125,1.3437410593373895,480.3999938964844,-0.04998979737785447
4421,2017-06-06,489.1000061035156,489.1000061035156,484.25,487.1000061035156,4356.0,-0.0020403998929736655,3.850006103515625,100.0,69.1788811406781,59.36520254930265,-8.201913679739505,-12.995226494832536,-32.700582795730384,-48.36577111226728,21.520708995157243,5.850006103515625,4.185166250151781,11.63250274658202,-3.1632814198814003,26.42828691304544,4.234610663350281,19.03039482981376,-18.444930886541442,90.49783753031048,18.655567577562692,7.39789208323171,6,-8.95001220703125,-15.250015258789062,-39.162498474121094,-43.57499694824219,15.100006103515625,1,-0.0429360043711704,1.0,490.1000061035156,1.3064564557173868,490.1000061035156,1.953857421875,485.45001220703125,-0.0429360043711704
4422,2017-06-07,492.7999877929688,492.7999877929688,487.95001220703125,488.95001220703125,4001.0,0.007564877618648103,1.519483813690941,1.9249877929687784,87.32572288788481,62.855006428118855,-10.348638053254717,-15.88733171071084,-35.339294695941305,-51.24191740307009,21.12831902609479,4.849975585937557,5.4758829887714455,14.302485656738327,-1.7629594743667667,30.36793078784342,6.26976309118578,22.335208222290873,-19.80552233445343,100.0,20.732255114833265,8.032722565552552,6,-9.574996948242244,-17.625,-40.49997711181646,-45.34997558593756,14.300018310546818,2,-0.04525159972677861,3.850006103515625,489.1000061035156,1.0,490.1000061035156,1.3064564557173868,490.1000061035156,-0.04525159972677861
4423,2017-06-08,491.0,494.20001220703125,488.75,492.6000061035156,7063.0,-0.0036525727223130078,1.2708297570682892,-0.4155886362915694,80.17495564717738,65.3953522948002,-7.0042588946131445,-13.346070099829547,-32.30298746792056,-48.65053479809296,20.922614436846313,5.45001220703125,6.583451757973137,11.597497558593773,-5.164413196572639,28.359408313760184,3.2165421810105386,19.978452936177007,-15.232761414661127,71.42849357769168,-11.272906766092802,8.380955377583208,6,-6.1999969482421875,-15.125,-37.06249237060547,-42.34999084472656,26.4000244140625,3,-0.04989816700610994,1.519483813690941,492.7999877929688,3.850006103515625,489.1000061035156,1.0,490.1000061035156,-0.04989816700610994
4424,2017-06-09,490.95001220703125,492.20001220703125,488.25,490.1000061035156,2917.0,-0.00010180813231919217,1.3582119464713545,-0.531251788132522,85.66984708875378,68.655820764183,-5.388937624069456,-12.831655853375423,-30.904728093375866,-47.801408473256345,20.15178338253897,3.95001220703125,7.030378828397943,10.835009765624989,-6.63952057879095,28.309540110040928,2.097744593417019,19.572274937832958,-12.233529842221571,67.33672348961177,-20.006293237932283,8.737265172207971,6,-6.1500091552734375,-14.675003051757812,-37.01250457763672,-42.30000305175781,34.04998779296875,4,-0.05041246437440361,1.2708297570682892,491.0,1.519483813690941,492.7999877929688,3.850006103515625,489.1000061035156,-0.05041246437440361
4425,2017-06-12,481.5499877929688,488.5,478.70001220703125,488.0,3180.0,-0.01914660185424033,1.630864895421142,-7.58819516748638,64.6910412229816,69.17481159128471,5.1131477808309,-3.3182292161871487,-20.431290290003574,-37.651986823166965,18.641450489391882,12.25,7.492872355565112,1.2549865722656932,-16.19979868705883,18.709771831590217,-7.472406057396597,9.982379201927984,12.650024414062443,18.38693926411327,-70.37603426621266,8.727392629662267,6,4.900024414062443,-5.274978637695369,-25.374984741210994,-32.44998168945318,48.54998779296869,0,-0.02896891712818539,1.3582119464713545,490.95001220703125,1.2708297570682892,491.0,1.519483813690941,492.7999877929688,-0.02896891712818539
4426,2017-06-13,483.0499877929688,485.20001220703125,481.2999877929688,481.45001220703125,4139.0,0.0031149414142335186,-3.10523610664972,-0.24805776091298165,60.113932370913226,69.47675430768614,4.195431994919659,-4.90428290863025,-20.89246213585426,-38.451724051504186,16.505009608639877,3.900024414062443,7.905859598003474,2.6499877929688296,-14.846602412472635,20.146577998410294,-6.098307309751874,11.398282895689533,10.84002441406244,28.064358618951978,-56.9310021789728,8.748295102720721,6,3.400024414062443,-6.774978637695369,-25.874984741210994,-33.72497558593756,39.95001220703119,1,0.011593015723075917,1.630864895421142,481.5499877929688,1.3582119464713545,490.95001220703125,1.2708297570682892,491.0,0.011593015723075917
4427,2017-06-14,482.6000061035156,485.8999938964844,482.6000061035156,485.20001220703125,3670.0,-0.0009315426991503006,-1.5384461894198151,-1.6250286106659986,58.77318315706251,69.51582385706398,5.576759786439993,-3.8192077824772923,-19.379403252366785,-37.33530855275268,15.060981805759463,3.29998779296875,8.394200415180762,1.6725051879882926,-15.3949945861238,18.740004962100386,-6.861244699067754,10.20625507504434,10.986206103515599,25.16125094506048,-56.21215961660955,8.533749887056048,6,3.850006103515625,-6.3249969482421875,-23.95000457763672,-32.57499694824219,38.749969482421875,2,0.044757575280433226,-3.10523610664972,483.0499877929688,1.630864895421142,481.5499877929688,1.3582119464713545,490.95001220703125,0.044757575280433226
4428,2017-06-15,480.20001220703125,484.95001220703125,475.7999877929688,483.2999877929688,3996.0,-0.004973049867657009,1.8593717217570251,1.1922955033628164,53.89878171681824,68.72951037757274,7.994423808524402,-0.09710728712650507,-15.969047330904914,-34.24333797949129,15.71871595231318,9.150024414062443,8.289639666983646,-1.5699890136718864,-16.515769169618864,13.37579114227509,-9.042879091645375,5.902901064301602,13.088475999999957,26.829377219033756,-51.49644043883691,7.472890077973501,6,4.79998779296875,-3.9250030517578125,-20.912513732910156,-30.175003051757812,39.20001220703125,3,0.05601831156323844,-1.5384461894198151,482.6000061035156,-3.10523610664972,483.0499877929688,1.630864895421142,481.5499877929688,0.05601831156323844
4429,2017-06-16,491.3500061035156,491.3500061035156,481.20001220703125,481.20001220703125,19360.0,0.023219478577766406,1.0,-3.274217365623094,64.22506318960247,69.339045380208,-3.307421522522816,-10.107441956545017,-26.072728049303578,-44.730884936583834,16.31341010371351,11.149993896484375,8.780679024639085,8.527503967285156,-5.97547400793087,23.030481942501183,1.276014979677143,15.77899295489317,1.2389420869531023,100.0,22.059806409999325,7.251488987608022,6,-6.350006103515625,-15.074996948242188,-31.50000762939453,-41.32499694824219,21.94998168945324,4,0.053017234124260515,1.8593717217570251,480.20001220703125,-1.5384461894198151,482.6000061035156,-3.10523610664972,483.0499877929688,0.053017234124260515
4430,2017-06-19,493.45001220703125,494.75,491.45001220703125,491.8999938964844,3177.0,0.0042739515160872266,-1.6938877193856579,0.15271125543077918,62.555584415408234,68.6031235218447,-5.456013976616873,-10.758571563512248,-26.878959002330703,-46.23493171861696,17.04153589276565,3.399993896484375,8.923477759023967,9.357508850097645,-4.110241999378729,22.82525969957402,2.6236334253594578,16.091384274835832,-17.650024414062443,93.13991052477316,17.013772572197965,6.73387542473818,6,-8.175018310546875,-16.900009155273438,-31.925010681152344,-41.75,21.749999999999886,0,0.06393755600867568,1.0,491.3500061035156,1.8593717217570251,480.20001220703125,-1.5384461894198151,482.6000061035156,0.06393755600867568
4431,2017-06-20,492.5,497.8999938964844,491.95001220703125,494.0,3995.0,-0.0019252450775756325,-3.5769519695760366,-0.967730503435648,63.68779538024431,65.97668713210685,-4.4398960025900465,-8.462487357900216,-24.933855759437392,-44.670072044428935,17.85975182670125,5.949981689453125,8.493405297184154,7.277496337890625,-4.907715991695795,19.462708667477045,1.1848901730974148,13.370102502683835,-16.321011962890566,75.56564522565733,0.01836455047060781,6.09260616479321,6,-5.6500091552734375,-14.375,-30.57500457763672,-40.399993896484375,32.549987792968864,1,0.0763451280932741,-1.6938877193856579,493.45001220703125,1.0,491.3500061035156,1.8593717217570251,480.20001220703125,0.0763451280932741
4432,2017-06-21,487.1000061035156,492.75,486.3999938964844,492.75,5106.0,-0.010964454612151009,1.247792199374524,3.76666259765625,51.8518467776352,62.82967503549106,0.07434461285214411,-2.3023780512776852,-18.613240527536504,-38.677195704282894,17.980838664777515,6.350006103515625,8.093452977006905,1.3200027465820199,-10.073503687898949,12.713509181062989,-4.376750470658465,7.016755963822504,-10.052177832031191,51.13129045131468,-20.442059271026167,5.6967532172404916,6,-0.2500152587890625,-8.975006103515625,-22.62500762939453,-32.44999694824219,42.499969482421875,2,0.07370148521175568,-3.5769519695760366,492.5,-1.6938877193856579,493.45001220703125,1.0,491.3500061035156,0.07370148521175568
4433,2017-06-22,485.45001220703125,490.3999938964844,484.6499938964844,487.5,4613.0,-0.0033873822127067355,-2.150663857396074,0.3628300898244022,44.404333720893526,58.2446179946177,0.9546755912601839,0.059494887224559534,-16.073443569822928,-36.390791654842644,17.859169904196314,5.75,7.199527805044795,-0.7799911499023438,-11.29931778881263,9.739335489007942,-6.039654469357458,4.479672169552771,-7.568097310546818,25.449129699849237,-40.81273170756599,5.259663319455142,6,1.3999786376953125,-7.32501220703125,-17.987510681152344,-30.800003051757812,41.54998779296875,3,0.07395192599891387,1.247792199374524,487.1000061035156,-3.5769519695760366,492.5,-1.6938877193856579,493.45001220703125,0.07395192599891387
4434,2017-06-23,490.70001220703125,491.6000061035156,483.3999938964844,485.0,3877.0,0.010814707730939288,1.186669921875,-2.7805103164914997,50.64103274708664,56.683505941740485,-4.843904577903913,-4.362756158353818,-20.183428650041265,-40.93465958646607,17.501585778963168,8.20001220703125,5.310662548572907,3.8025085449218636,-6.015119008535919,13.620136098379646,-1.1063052318070277,8.711322321650755,-12.0173741505468,50.344953865840516,-11.20913875123432,4.90881377672889,6,-3.8500213623046875,-10.800018310546875,-24.537506103515625,-36.05000305175781,40.349975585937614,4,0.0584878978868304,-2.150663857396074,485.45001220703125,1.247792199374524,487.1000061035156,-3.5769519695760366,492.5,0.0584878978868304
4435,2017-06-26,490.2999877929688,491.75,487.8500061035156,491.75,2909.0,-0.0008152117467110642,4.379256640148167,-0.25438756170425925,51.298681996801655,55.704033677950314,-3.4332032576290885,-3.1516498906526067,-18.76476716649495,-39.823660434256055,17.082491389991798,3.899993896484375,3.9998786288711017,2.784985351562568,-6.179574123578277,11.749544826703413,-1.6972943860078544,7.267265089132991,-10.848655502884355,47.58616480334091,-9.880977994725406,4.482279737570431,6,-3.4499969482422443,-8.499984741210994,-24.137481689453182,-35.64997863769537,41.20001220703119,0,0.04691005623624833,1.186669921875,490.70001220703125,-2.150663857396074,485.45001220703125,1.247792199374524,487.1000061035156,0.04691005623624833
4436,2017-06-27,484.70001220703125,490.2999877929688,479.8500061035156,489.7999877929688,3653.0,-0.011421529115562934,2.426237217586155,3.5171949320202134,41.58006268478683,53.793686958808564,2.7104781266721147,2.792325941020806,-12.212791565216094,-33.559611487280335,16.578324523316798,10.449981689453182,2.334969037303779,-2.9424911499023665,-11.654751415385363,5.76976911558063,-7.298621282643865,1.4136389828391316,13.199981689453125,37.59696432753657,-13.891488732279704,4.356130132741497,6,2.1499786376953125,-1.7750091552734375,-18.175010681152344,-30.050003051757812,46.29998779296875,1,0.06292551935602653,4.379256640148167,490.2999877929688,1.186669921875,490.70001220703125,-2.150663857396074,485.45001220703125,0.06292551935602653
4437,2017-06-28,475.1000061035156,481.45001220703125,474.1000061035156,481.45001220703125,5888.0,-0.01980607770113929,1.3149603271865704,1.2451051963905173,35.77817921954697,51.780286681333976,12.443271531537334,12.622050761347737,-1.7656051496741156,-23.32465485006753,16.21002924037255,10.600006103515625,1.7806270088143492,-12.277497863769554,-22.161001668980703,-2.3939940585584054,-17.21924976637513,-7.33574596116398,22.438988037109368,5.665724338857622,-41.51175087104071,4.94175190260557,6,10.899993896484375,8.54998779296875,-8.550003051757812,-20.449996948242188,53.050018310546875,2,0.10513572100138013,2.426237217586155,484.70001220703125,4.379256640148167,490.2999877929688,1.186669921875,490.70001220703125,0.10513572100138013
4438,2017-06-29,465.5,476.7999877929688,462.3500061035156,476.7999877929688,7493.0,-0.0202062849509288,1.5575216458984713,1.7795239262388531,30.55767191721229,48.039465428846185,22.05847944754464,21.766814849288664,8.455319705742681,-13.095964140331603,15.848301444670756,14.449981689453182,1.1297677298880444,-20.88000335693357,-34.789539135413804,-6.970467578453338,-27.83477124617366,-13.925235467693483,31.101434619140605,10.714267178337913,-32.51227944694795,6.954767889240114,6,14.625,14.625,1.600006103515625,-10.849990844726562,67.4000244140625,3,0.13770134390104727,1.3149603271865704,475.1000061035156,2.426237217586155,484.70001220703125,4.379256640148167,490.2999877929688,0.13770134390104727
4439,2017-06-30,466.0,470.6000061035156,464.6000061035156,465.6499938964844,4431.0,0.0010741138560688146,-3.8979957897883684,-0.030974024921815346,36.25111304188272,45.11674638734335,19.65092963336741,20.415438766741886,8.60129847866392,-12.957191365686981,14.91046791264979,6.0,0.5323154802791805,-19.175003051757812,-35.66405992150578,-2.685946182009843,-27.419531486631797,-10.930474616883828,28.54634890820313,12.414947803512428,-32.55105216556151,8.244528434873992,6,14.125,14.125,1.537506103515625,-11.349990844726562,69.95001220703114,4,0.13090128755364816,1.5575216458984713,465.5,1.3149603271865704,475.1000061035156,2.426237217586155,484.70001220703125,0.13090128755364816
4440,2017-07-03,465.6000061035156,472.0,465.3999938964844,470.0,4298.0,-0.0008583560010394509,-1.7499920527443462,-12.571191908623245,34.26511501195658,41.847559679755825,17.528230701102984,19.90645784681567,9.601137007580746,-12.014858534222526,13.841511635151459,6.600006103515625,0.27396013612724346,-18.349996948242165,-36.819802085671085,0.11980818918675595,-27.584899516956625,-9.115094379527704,27.014562236406277,11.627914594399806,-34.01055115761378,9.23490256871447,7,11.949996948242188,14.524993896484375,2.375,-10.949996948242188,67.69998168945324,0,0.14057126467241043,-3.8979957897883684,466.0,1.5575216458984713,465.5,1.3149603271865704,475.1000061035156,0.14057126467241043
4441,2017-07-04,468.1000061035156,470.6499938964844,466.1000061035156,467.1000061035156,5023.0,0.005369415737172867,-2.0333251953125,-0.22727304253740144,37.39130434782609,40.24083274311036,12.519685324026227,16.603810175735873,7.513509918763418,-13.942895902530097,13.955739519611665,5.04998779296875,-1.5022325499003841,-14.79999694824221,-34.39073028636329,4.790736389878873,-24.595363617302723,-5.004630279181697,22.6986885022219,30.104702421752794,-17.37530981852689,9.795366669060538,7,8.949996948242188,12.024993896484375,-0.7750015258789062,-13.449996948242188,50.94998168945324,1,0.1354411302495564,-1.7499920527443462,465.6000061035156,-3.8979957897883684,466.0,1.5575216458984713,465.5,0.1354411302495564
4442,2017-07-05,470.5,472.2999877929688,465.6499938964844,468.1000061035156,2833.0,0.005127096486201799,1.216675906758129,2.399993896484375,41.56520677649457,39.9253741937327,8.400783462385675,13.120175436083287,5.534876878642933,-15.759946866456858,13.506205711086366,6.649993896484432,-3.418061549638537,-11.285003662109375,-31.040993349314647,8.470986025095897,-21.162998505711982,-1.4070088185067675,18.591773295604185,56.401413314128476,6.048606653093607,9.877994843602629,7,6.5500030517578125,9.625,-0.9124984741210938,-15.849990844726562,47.1500244140625,2,0.1285866099893731,-2.0333251953125,468.1000061035156,-1.7499920527443462,465.6000061035156,-3.8979957897883684,466.0,0.1285866099893731
4443,2017-07-06,466.5,474.20001220703125,464.0499877929688,473.95001220703125,3764.0,-0.008501594048884176,1.5534613406216988,-3.1041796472667627,25.32273774463306,37.112230304571185,10.538248379375432,16.01150432742145,9.911997939681214,-11.303720653180505,12.748398964035276,10.150024414062443,-5.601962102604148,-14.060003662109352,-34.438648521336575,6.31864119711787,-24.249326091722992,-3.8706812324957127,20.987267264078866,24.137993241048775,-19.11129227025738,10.189322429613622,7,10.550003051757812,13.625,4.212501525878906,-11.849990844726562,45.950012207031136,3,0.132154393170552,1.216675906758129,470.5,-2.0333251953125,468.1000061035156,-1.7499920527443462,465.6000061035156,0.132154393170552
4444,2017-07-07,466.20001220703125,468.3999938964844,461.2999877929688,467.6000061035156,2999.0,-0.000643060649450744,3.7333855528315136,0.18791833591401022,21.936141244564354,33.84972577654483,7.819766413053685,15.138365019029834,10.519248519835003,-10.554199262102543,12.154225395423355,7.100006103515568,-6.9161139192409,-13.122491455078148,-33.84752077735709,7.602537867200795,-23.48500611621762,-2.7599767939386766,19.779019387413825,37.98461349205571,1.0029408642244775,10.362514661139462,7,9.599975585937557,13.399978637695312,6.6999969482421875,-10.375,52.749999999999886,4,0.14307166550954742,1.5534613406216988,466.5,1.216675906758129,470.5,-2.0333251953125,468.1000061035156,0.14307166550954742
4445,2017-07-10,467.6000061035156,470.3999938964844,466.70001220703125,469.0,2884.0,0.0030029898323182813,-1.312501788149575,1.0,24.591827138364906,31.962144049164618,3.1973952728922086,13.322752516039998,9.510373392133488,-11.502333946885813,13.142784396129143,4.199981689453125,-7.814480769575653,-11.024998474121105,-32.364251437642395,10.314254489400184,-21.69462495588175,-0.35537199236046035,16.404701986811347,48.83725881696089,16.04484410365655,10.669626481760647,7,3.774993896484375,11.999984741210938,8.849990844726562,-9.425003051757812,48.899993896484375,0,0.146171952975519,3.7333855528315136,466.20001220703125,1.5534613406216988,466.5,1.216675906758129,470.5,0.146171952975519
4446,2017-07-11,488.6499938964844,495.3500061035156,473.8999938964844,484.5,11345.0,0.045017081946548965,1.444443285183427,-2.9642942779291555,51.19875380584862,33.67554122542035,-19.258612989163566,-7.679940357811802,-11.07958545682925,-32.01099292175513,13.944784853139087,27.75,-9.04759514955731,9.744989013671898,-11.982168801349644,31.47214682869344,-1.1185898938388732,20.60856792118267,-27.350006103515568,80.32302906293606,47.79109189413846,10.863578907510766,7,-10.324996948242188,-9.050003051757812,-11.837501525878906,-30.474990844726562,29.600006103515625,1,0.09137418285928223,-1.312501788149575,467.6000061035156,3.7333855528315136,466.20001220703125,1.5534613406216988,466.5,0.09137418285928223
4447,2017-07-12,504.20001220703125,505.1499938964844,488.8500061035156,488.8500061035156,11318.0,0.03182240561705796,-1.1237760666734262,3.6988020913763817,61.93507505654785,37.16191935201319,-33.8012623213163,-22.692210731733667,-25.958442999781482,-46.977254184919445,14.959955671114109,16.5,-10.018922607349793,24.215007019042957,-0.2591939420216818,48.6892079801076,11.977906538510638,36.45210749957528,-42.21902404785152,97.83356543392371,61.74516769268784,12.23710048053231,7,-20.975021362304688,-20.975021362304688,-27.20001983642578,-46.02500915527344,14.70001220703125,2,0.029452549040875464,1.444443285183427,488.6499938964844,-1.312501788149575,467.6000061035156,3.7333855528315136,466.20001220703125,0.029452549040875464
4448,2017-07-13,507.1000061035156,509.0499877929688,500.6000061035156,503.8500061035156,6807.0,0.005751673594354356,1.3636433479875152,0.21172630017753868,60.76115343657249,39.885257173645385,-33.72642452201882,-24.742137093085717,-28.167142494810832,-49.36251239929993,15.948119602295574,8.449981689453182,-9.966804361373818,25.770001220703136,-1.5456295399226292,53.0856319813289,12.112185840390225,39.42781660101605,-43.39225771484371,95.91626871318707,59.085306926409885,13.657815380312888,7,-21.925018310546818,-21.925018310546818,-27.90001678466797,-47.600006103515625,13.550018310546875,3,0.02080461089245822,-1.1237760666734262,504.20001220703125,1.444443285183427,488.6499938964844,-1.312501788149575,467.6000061035156,0.02080461089245822
4449,2017-07-14,517.4000244140625,517.4000244140625,504.45001220703125,508.1000061035156,9775.0,0.0203116114899915,1.7849433785189488,2.8615440955528846,65.73754024706128,43.382193310879245,-40.19558936584883,-34.77333564505034,-37.76443000484966,-59.082675225436105,17.464568097598132,12.95001220703125,-8.38561511853004,34.76751861572268,3.2751696364132385,66.25986759503206,19.02134412606796,50.5136931053774,-50.971741661132796,100.0,61.863852019094,15.746174489654699,7,-28.050018310546875,-28.050018310546875,-37.062522888183594,-57.20001220703125,0.6499633789063637,4,-0.009567089241321658,1.3636433479875152,507.1000061035156,-1.1237760666734262,504.20001220703125,1.444443285183427,488.6499938964844,-0.009567089241321658
4450,2017-07-17,525.0,528.0999755859375,515.5499877929689,516.4500122070311,7927.0,0.014688780880024455,-1.4251098334070784,0.9193517160361476,72.87173607310365,47.32446350257675,-43.00613592233361,-42.04409646434965,-44.544366165141525,-66.04632827025273,18.823730890927955,12.549987792968636,-5.07060750114789,40.78999481201174,4.258496525123974,77.32149309889957,22.524245668567858,59.055743955455625,-54.49397791417965,94.28048591658337,53.759687543669074,18.2657491434439,7,-30.300018310546875,-30.300018310546875,-44.462493896484375,-64.79998779296875,-1.5499877929688637,0,-0.011523786272321646,1.7849433785189488,517.4000244140625,1.3636433479875152,507.1000061035156,-1.1237760666734262,504.20001220703125,-0.011523786272321646
4451,2017-07-18,530.0999755859375,532.1500244140625,522.5,526.3499755859375,10949.0,0.009714239211309428,1.4585743608882253,0.4385971174232361,82.89474020434379,51.916633883448895,-42.89768639312166,-46.57043559658052,-48.80132608388652,-70.45869614752189,19.935903722537834,9.6500244140625,-1.9489686094334502,44.009971618652344,2.194357046829168,85.82558619047552,23.102164332740756,64.91777890456393,-53.83455815010541,95.26547814963475,48.25642952610399,20.9078072859116,7,-33.374969482421875,-33.374969482421875,-48.737464904785156,-69.89996337890625,-3.0,1,-0.025655491817189735,-1.4251098334070784,525.0,1.7849433785189488,517.4000244140625,1.3636433479875152,507.1000061035156,-0.025655491817189735
4452,2017-07-19,523.0,525.9000244140625,505.70001220703125,518.1500244140625,11882.0,-0.013393653863291832,2.79342082640839,1.2933268229166666,85.45009900349278,58.59745180109997,-30.807119056330635,-38.623255948993176,-40.92345601052591,-62.570496020979704,21.297635280443902,24.39996337890625,1.5022296845999108,35.1149963378906,-9.846926568457889,80.0769192442391,12.634034884716357,57.59595779106485,-40.028429726780246,70.99835466338308,18.596938161350323,22.48096145317424,7,-26.274993896484375,-26.274993896484375,-41.637489318847656,-61.5,2.2000122070311363,2,-0.009082217973231388,1.4585743608882253,530.0999755859375,-1.4251098334070784,525.0,1.7849433785189488,517.4000244140625,-0.009082217973231388
4453,2017-07-20,521.3499755859375,528.25,521.1500244140625,525.0,5926.0,-0.0031549223978249996,-2.5062241914579375,-0.7525861418036294,83.64742654070287,65.45426127844868,-22.974410280730353,-35.99107667683347,-38.521237992167244,-60.10509850650209,23.029242230775886,7.0999755859375,4.905284297286357,31.66997375488279,-15.685376575346368,79.02532408511195,7.992298589768211,55.34764891999737,-32.476990815816634,61.01067123218248,3.404537495040799,23.677675165114575,7,-21.924957275390625,-24.624969482421875,-39.987464904785156,-58.29997253417969,4.6500244140625,3,-0.004699244819416193,2.79342082640839,523.0,1.4585743608882253,530.0999755859375,-1.4251098334070784,525.0,-0.004699244819416193
4454,2017-07-21,519.4000244140625,524.7999877929689,517.5499877929689,521.5,6567.0,-0.0037401961507401715,-1.499978953571677,0.5753319286980368,82.1002893346759,71.84409041137214,-14.175093032394955,-33.498219694037516,-35.94874790678318,-57.351617500557325,24.74495765867046,7.25,8.140804801661318,28.28502197265624,-20.904340397682176,77.47438434299465,3.6903407874870027,52.87970315782542,-25.333794886668613,51.79586345668813,-11.14593921199856,24.594681185169204,7,-16.375015258789062,-22.675018310546875,-38.76251983642578,-56.35002136230469,8.549987792968636,4,0.002406622913447398,-2.5062241914579375,521.3499755859375,2.79342082640839,523.0,1.4585743608882253,530.0999755859375,0.002406622913447398
4455,2017-07-24,513.2999877929689,521.9500122070311,513.2999877929689,515.0,5314.0,-0.01174439032415353,-9.176426237749272,0.8095390338893838,75.85813295827653,74.58402142830857,-1.0178232765965731,-26.96947071707774,-29.324517328237107,-50.557595585647164,26.43283757470719,8.650024414062273,12.866211881355014,21.034985351562625,-29.13971541449041,71.20968611761572,-4.052365031463864,46.12233573458917,-14.663702879174764,28.733353793754773,-36.7774215575527,25.08735038302654,7,-2.799972534179801,-16.57498168945324,-32.662483215332145,-49.12498474121105,34.350036621093636,0,0.009253847872515042,-1.499978953571677,519.4000244140625,-2.5062241914579375,521.3499755859375,2.79342082640839,523.0,0.009253847872515042
4456,2017-07-25,515.2000122070311,519.5499877929689,514.1500244140625,514.5,2700.0,0.0037015867119571944,-6.7144351920479455,-0.41176892973822943,75.71923535348786,76.11559479463523,1.390562641487577,-27.8976820634806,-30.764175354592282,-51.785458552652926,27.149440261553803,6.25,18.28533027942177,21.410009765624864,-29.642905881362026,72.46292541261181,-4.116448057868638,46.93646758911831,-12.542078553204817,42.12862590977568,-23.520930790465854,25.52645782349347,7,1.1750030517579262,-18.47500610351551,-34.28751373291004,-50.75001525878895,31.799987792968864,1,0.016013198378350912,-9.176426237749272,513.2999877929689,-1.499978953571677,519.4000244140625,-2.5062241914579375,521.3499755859375,0.016013198378350912
4457,2017-07-26,525.0499877929689,529.9000244140625,516.4000244140625,516.6500244140625,6174.0,0.019118740979337412,-2.0337203481075594,11.99973842532254,81.563356508063,78.42695069146751,-5.800835984519722,-35.640991951007436,-39.742916933453614,-60.85446382674638,27.516555583079327,14.700012207031364,24.229260905581327,28.76248626708997,-23.31745556085059,80.84242809503053,2.722515353119661,54.80245718106028,-18.853003247914216,70.78297637650567,-0.11265954065906669,26.039970913970286,7,-6.749969482421989,-28.32498168945324,-42.56249237060558,-59.02499389648449,20.450012207031136,2,0.0039043668995892844,-6.7144351920479455,515.2000122070311,-9.176426237749272,513.2999877929689,-1.499978953571677,519.4000244140625,0.0039043668995892844
4458,2017-07-27,529.5999755859375,530.9000244140625,525.0499877929689,525.0499877929689,8188.0,0.008665818300642947,-1.5714515674675822,0.5416675749318592,82.6804140577268,80.30949222598589,-7.625460271491761,-37.041692947921376,-43.070367182497534,-64.56753903773824,26.876319092063998,5.850036621093636,27.529993654006944,30.10747528076172,-21.884289154322573,82.09923971584601,4.111593063219516,56.103357498303865,-20.2886262566019,92.61337430078473,16.829548202077973,25.995882217542157,7,-10.674957275390625,-32.874969482421875,-47.11248016357422,-63.574981689453125,14.6500244140625,3,-0.008308088334102237,-2.0337203481075594,525.0499877929689,-6.7144351920479455,515.2000122070311,-9.176426237749272,513.2999877929689,-0.008308088334102237
4459,2017-07-28,527.0,531.5,520.4500122070311,529.5999755859375,11868.0,-0.004909319686166813,2.4531080127410756,-0.5714247387554303,80.24442051516331,81.12867938621474,-3.93424968622719,-31.239077650132913,-39.47691288163685,-61.14844981092921,26.034503314906267,11.049987792968864,28.80151681560301,24.457499694824207,-26.406192072314298,75.32119146196271,-0.9743461887450167,49.88934557839343,-14.948009660497178,75.27474185835142,-3.7558099518378327,25.431845883569245,7,-8.074981689453125,-30.274993896484375,-44.51250457763672,-58.0,17.950012207031136,4,-0.00189753320683117,-1.5714515674675822,529.5999755859375,-2.0337203481075594,525.0499877929689,-6.7144351920479455,515.2000122070311,-0.00189753320683117
4460,2017-07-31,531.0499877929689,531.5999755859375,526.7000122070311,527.5999755859375,6868.0,0.007684986324419052,1.1538358351107856,-1.3269402319358155,76.10839613809453,80.3746411566315,-7.862636769066171,-31.76280239660764,-42.39334204625288,-64.36582028897686,25.380213709838202,4.899963378906364,30.27566879176635,25.234988403320415,-24.017403204624543,74.48738001126537,0.6087925993479075,49.86118420729292,-16.586233364518876,96.84819867086459,17.238354338151566,24.62619580397249,7,-12.399993896484489,-34.32498168945324,-47.674995422363395,-62.049987792968864,12.049987792968636,0,-0.005837445922597939,2.4531080127410756,527.0,-1.5714515674675822,529.5999755859375,-2.0337203481075594,525.0499877929689,-0.005837445922597939
4461,2017-08-01,531.5,535.6500244140625,529.1500244140625,532.7000122070311,6295.0,0.0008474008424355084,-1.2034035069570166,-0.3478283945156566,70.65054696250449,78.73024648541059,-9.044272655085706,-28.690486805822957,-41.740835271243725,-64.02882866968093,24.79408672156999,6.5,30.451027391346486,22.515000915527366,-24.632832549712134,69.66283438076681,-1.0589158170923838,46.08891764814712,-14.913893173276506,78.44143161525975,1.0898068323054417,23.57391673261973,8,-7.024993896484375,-33.024993896484375,-47.17500305175781,-62.5,11.1500244140625,1,0.030385746780926537,1.1538358351107856,531.0499877929689,2.4531080127410756,527.0,-1.5714515674675822,529.5999755859375,0.030385746780926537
4462,2017-08-02,531.0,533.5,528.7000122070311,531.25,4543.0,-0.0009407337723423836,1.0210474917763637,0.20833121407865257,68.75983019365997,77.07606911351694,-8.146862990034833,-24.691530309899747,-40.3164347927754,-62.777458535009146,24.445443427514373,4.799987792968864,29.24214481085653,18.99000091552739,-25.446622346661457,63.42662417771629,-3.2283107155670905,41.20831254662181,-11.744944711049015,69.40775868646047,-5.3644165379837006,22.218311631094448,8,-6.524993896484375,-32.524993896484375,-46.11250305175781,-61.27500915527344,13.3499755859375,2,0.030131826741996326,-1.2034035069570166,531.5,1.1538358351107856,531.0499877929689,2.4531080127410756,527.0,0.030131826741996326
4463,2017-08-03,528.1500244140625,530.6500244140625,524.5,530.0999755859375,4637.0,-0.005367185660899221,3.0327383334667415,7.7998046875,59.55557629248331,74.57110099771776,-4.728068188859879,-17.904024811777504,-36.572235518862726,-59.21619336031097,24.240343901163207,6.5,26.583207776444112,13.057524108886696,-26.35585376542474,52.47090198319819,-6.649164828269022,32.764213046042414,-6.599673447595933,50.65793436316729,-20.058779400413847,19.706688937155736,8,-3.675018310546875,-29.675018310546875,-43.32502746582031,-58.375030517578125,16.549987792968636,3,0.032850468207751726,1.0210474917763637,531.0,-1.2034035069570166,531.5,1.1538358351107856,531.0499877929689,0.032850468207751726
4464,2017-08-04,532.9000244140625,534.0,526.25,528.9500122070311,5390.0,0.008993656689251672,1.5203402109943331,-2.0256980092651142,57.39704013240313,72.51986846150959,-8.226849121828309,-18.341177228676543,-40.38339339279264,-63.22165841321356,23.83257793402203,7.75,24.313425361958025,14.47252349853511,-18.239637863036137,47.18468486010636,-1.8835571822504562,30.828604179320735,-9.375719164932548,75.33637687347412,7.286360357317378,16.35608068078562,8,-8.0,-34.425018310546875,-52.7750244140625,-62.0250244140625,13.699951171875,4,0.021298508286647477,3.0327383334667415,528.1500244140625,1.0210474917763637,531.0,-1.2034035069570166,531.5,0.021298508286647477
4465,2017-08-07,535.9500122070311,536.3499755859375,532.0499877929689,533.0,5749.0,0.005723377093709514,1.2933641498070652,0.7468362254121289,55.696247668833436,70.29509205210354,-8.634009400010882,-16.873096739344533,-42.45908399363219,-65.5409362850288,23.819667892371342,4.299987792968636,22.32553480184606,14.105010986328011,-9.168756201868632,37.378778174524655,2.4681273922296896,25.741894580426333,-11.450012207031136,96.62477465876803,30.69472808715156,11.636883594098336,8,-9.575012207031136,-37.12503051757801,-55.825012207031136,-64.20001220703114,15.75,0,0.016792610868573643,1.5203402109943331,532.9000244140625,3.0327383334667415,528.1500244140625,1.0210474917763637,531.0,0.016792610868573643
4466,2017-08-08,533.2999877929689,539.0,516.8499755859375,529.0,15204.0,-0.004944536530840815,1.821656967138231,1.4576169490825022,60.98080579483088,68.00814197285554,-3.516272129349886,-11.285087109983806,-38.98086668347378,-62.24004557031304,23.94327325998159,22.1500244140625,20.493465287500612,9.222486877441497,-8.563085301551837,27.00805905643483,0.32970078794483015,18.115272966938164,3.0499877929686363,74.26633894176504,8.606552154415837,8.892786089496667,8,-5.375000000000114,-33.14999389648449,-54.46248626708996,-60.674987792968864,26.350036621093636,1,0.01837612604028993,1.2933641498070652,535.9500122070311,1.5203402109943331,532.9000244140625,3.0327383334667415,528.1500244140625,0.01837612604028993
4467,2017-08-09,519.0499877929689,532.75,513.7000122070311,529.9000244140625,11665.0,-0.026720420637871722,1.302115026460894,-2.5232714936621687,48.06723516613384,64.16223320712298,10.944002101222623,4.357910682480224,-23.99476812703665,-47.516027930569294,23.286648083754596,19.599975585937727,19.31488940719862,-5.770011901855355,-21.13700651494071,9.596982711230055,-13.453509208398032,1.9134854046873215,19.950012207031136,21.146158763857358,-43.238604762541,7.683497306542694,8,7.300018310546761,-18.89999389648449,-40.46248626708996,-46.424987792968864,37.950012207031136,2,0.045467752964299946,1.821656967138231,533.2999877929689,1.2933641498070652,535.9500122070311,1.5203402109943331,532.9000244140625,0.045467752964299946
4468,2017-08-10,517.6500244140625,520.4500122070311,512.1500244140625,518.3499755859375,6786.0,-0.002697164843137978,2.387733240327955,0.0645114110042928,48.51569003433294,60.63681870925294,11.701097945274341,6.944846139813194,-22.022599222668305,-45.5799099027538,22.36075778977288,8.299987792968636,18.01193665228635,-7.697476196289017,-21.102359161022036,5.707406768444059,-14.399917678655584,-0.9950347139224505,21.3499755859375,20.484189947943896,-43.61371649794561,6.702441482366527,8,7.92498779296875,-17.500030517578125,-39.062522888183594,-41.45002746582031,42.699951171875,3,0.05157915563144644,1.302115026460894,519.0499877929689,1.821656967138231,533.2999877929689,1.2933641498070652,535.9500122070311,0.05157915563144644
4469,2017-08-11,512.4500122070311,516.5499877929689,505.3999938964844,516.5499877929689,6773.0,-0.010045420577188935,4.4390538005773585,5.857516567841274,49.26789262845767,57.654540541515516,16.338292094846906,12.39025648882864,-16.448914584303793,-39.84857878032619,21.03483487800813,12.250030517578125,14.927326298703747,-12.649987792968886,-26.83292352089734,1.5329479349596227,-19.741455656933113,-5.55851992900466,24.938989257812636,20.98219354135506,-45.623234715285776,7.091467863964254,8,9.749984741211051,-12.300018310546761,-33.86251068115223,-36.00001525878895,51.000000000000114,4,0.06293296757103195,2.387733240327955,517.6500244140625,1.302115026460894,519.0499877929689,1.821656967138231,533.2999877929689,0.06293296757103195
4470,2017-08-14,518.9500122070311,525.0499877929689,511.8999938964844,514.5999755859375,6442.0,0.012684164006564469,-1.6974346454327156,-1.0609908595586712,52.9928219037153,55.692571090538934,8.874677293246009,5.706333738817875,-22.492007269012674,-45.68624930948562,18.75744437545063,13.149993896484489,11.199933190662705,-5.847488403320426,-20.29500973570441,8.600032929063502,-13.071249069512419,1.3762722628715665,15.87986865234393,40.32742812248775,-28.160735136391146,7.223760666191976,8,3.249984741211051,-16.10000610351551,-41.25002288818348,-42.50001525878895,49.599975585937614,0,0.05328059105599481,4.4390538005773585,512.4500122070311,2.387733240327955,517.6500244140625,1.302115026460894,519.0499877929689,0.05328059105599481
4471,2017-08-15,516.5,520.0499877929689,514.1500244140625,520.0499877929689,5043.0,-0.004721094805666404,2.3239344600517744,-0.8160822775042217,42.262445938257606,52.74841728438312,10.027697781853476,7.468123507336713,-19.571898742435792,-42.45049941903858,16.152739299729202,5.899963378906364,7.684566557801645,-7.61750183105471,-22.292621870382163,7.057618208272686,-14.95506185071838,-0.2799418113910406,15.975489902343838,40.585022400008924,-26.472203569177154,7.337560019663711,8,5.6999969482421875,-10.050003051757812,-41.01250457763672,-38.77500915527344,48.0999755859375,1,0.06815104009105744,-1.6974346454327156,518.9500122070311,4.4390538005773585,512.4500122070311,2.387733240327955,517.6500244140625,0.06815104009105744
4472,2017-08-16,518.25,522.8499755859375,516.5,518.4000244140625,3510.0,0.0033881897386254245,-2.4794154041670846,0.04226054364458369,39.18018479298061,50.484484895549485,7.016805236559549,5.632816919316156,-20.94105462001312,-43.3455140233001,15.301687026388239,6.3499755859375,4.796347357204127,-5.630001831054642,-20.533244828160264,9.27324116605098,-13.08162332960751,1.8216196674982257,12.059450221875068,65.39445340903936,1.5050570348243184,7.4516214985528135,8,3.9499969482421875,-4.3249969482421875,-39.287506103515625,-40.52500915527344,52.79998779296875,2,0.07988427286842747,2.3239344600517744,516.5,-1.6974346454327156,518.9500122070311,4.4390538005773585,512.4500122070311,0.07988427286842747
4473,2017-08-17,518.9000244140625,523.4000244140625,515.0999755859375,516.7999877929689,5585.0,0.0012542680445006837,-2.018166080365763,-13.997965825873937,41.980222192141056,48.77150512440925,5.494486121563568,5.048686191018078,-21.13680152592741,-43.0418706951192,14.212135438502461,8.300048828125,2.672051555528242,-4.857479858398392,-19.88801457194404,10.173054855147313,-12.372747215171216,2.6577874983744323,9.416669301781326,68.7024667218516,5.99492508713854,7.515267356772849,8,3.2999725341796875,0.8999786376953125,-35.67503356933594,-37.55003356933594,53.199951171875,3,0.07342450143254409,-2.4794154041670846,518.25,2.3239344600517744,516.5,-1.6974346454327156,518.9500122070311,0.07342450143254409
4474,2017-08-18,520.6500244140625,521.0499877929689,513.7000122070311,515.5499877929689,8354.0,0.003372518631071797,1.4915326126312334,2.428546516697261,39.21165897818037,46.93988415878114,2.038450052952271,3.5807199989776564,-22.401211144227318,-43.775233468511374,13.427805120280013,7.349975585937727,0.7021672443764828,-3.169979858398392,-18.134473278601945,11.794513561805104,-10.652226568500168,4.312266851703384,5.833333316232597,66.54018691154945,7.8144907556819305,7.482246710101748,8,1.5499725341796875,1.074981689453125,-35.47503662109369,-37.35003662109369,51.3499755859375,4,0.07625074293726031,-2.018166080365763,518.9000244140625,-2.4794154041670846,518.25,2.3239344600517744,516.5,0.07625074293726031
4475,2017-08-21,518.0499877929689,519.0,513.5,518.0499877929689,6793.0,-0.004993827905836912,4.789399293286912,0.0,36.64349312370068,44.23573830643334,2.047681670375141,6.909093475627742,-19.032747726993307,-40.25916049733826,13.016905844082249,7.1500244140625,-0.4126095408279298,-6.0075164794920966,-20.409201463004592,8.3941685040204,-13.208358971248344,1.1933260122641514,6.746700830621421,45.95935931739551,-9.848085457476756,7.200842491756261,8,1.0250091552733238,4.150009155273324,-28.69998168945324,-30.57498168945324,55.549987792968636,0,0.08763637773157495,1.4915326126312334,520.6500244140625,-2.018166080365763,518.9000244140625,-2.4794154041670846,518.25,0.08763637773157495
4476,2017-08-22,523.4500122070311,525.25,517.6500244140625,518.7999877929689,4232.0,0.010423751648113821,-1.1870586995468437,100.0,43.16743940955576,43.69131655570244,-5.471929865283528,2.275494496833403,-23.63411017516046,-44.73917214798979,12.733761042562994,7.5999755859375,-1.6802468403901685,-1.0199920654298467,-14.813211415233013,12.773227284373377,-7.91660174033143,5.876617609471737,-18.05001831054676,84.68095495345648,29.33005768770355,6.896609674901607,8,-8.125015258788949,-1.2500152587889488,-28.75003051757801,-30.225021362304574,51.099975585937614,1,0.08615908784829673,4.789399293286912,518.0499877929689,1.4915326126312334,520.6500244140625,-2.018166080365763,518.9000244140625,0.08615908784829673
4477,2017-08-23,527.0999755859375,527.5499877929689,522.25,522.4000244140625,7839.0,0.006972897686097879,-1.1199951171875455,1.010736880791796,49.06329356523405,43.75216139246923,-8.783607622472687,-1.278567221796834,-26.41202554099476,-47.43456646603397,11.79648538744722,5.299987792968864,-3.0935967445277583,2.5274719238281023,-11.314276679422619,16.369220527078824,-4.3934023777972016,9.448346225453406,-21.3029815673828,96.79706335932501,39.16496165019632,6.9208743016253536,8,-10.624984741210938,-4.8999786376953125,-30.374969482421875,-31.849960327148438,52.60003662109375,2,0.07114399874201105,-1.1870586995468437,523.4500122070311,4.789399293286912,518.0499877929689,1.4915326126312334,520.6500244140625,0.07114399874201105
4478,2017-08-24,525.2000122070311,528.5,525.0499877929689,527.7999877929689,4539.0,-0.003604559793034201,-1.3792987330051172,-0.553192041971894,42.763148082498255,43.02941199847374,-6.369916973092927,0.2897143680673935,-23.56674133466629,-44.604543807545156,10.775836005237844,3.4500122070311363,-4.77633238677754,0.8475067138671193,-12.79624512406292,14.491258551797216,-5.974369205097901,7.669382632832139,-18.532898437499853,78.00008138020758,21.673560913316336,6.821875918965039,8,-5.000015258788949,-3.000015258788949,-28.47500610351551,-29.949996948242074,57.000000000000114,3,0.08730002764711253,-1.1199951171875455,527.0999755859375,-1.1870586995468437,523.4500122070311,4.789399293286912,518.0499877929689,0.08730002764711253
4479,2017-08-25,526.0,529.0999755859375,524.7000122070311,525.0499877929689,4303.0,0.0015232059679646248,-4.33340731698235,-0.36539274144318457,40.2355153845694,41.61193349634642,-5.638675092694939,-0.6208642006657783,-23.752074528013168,-44.517061468496195,10.199369514808163,4.399963378906364,-4.656629291169338,1.6974945068359375,-11.912693944681791,15.307682958353666,-5.10759971892287,8.502588732594745,-18.02291305664062,80.12833052936344,27.705469236907632,6.805094225758857,8,-4.70001220703125,-3.8000030517578125,-27.92498779296875,-30.749984741210938,63.5,4,0.08764253913676323,-1.3792987330051172,525.2000122070311,-1.1199951171875455,527.0999755859375,-1.1870586995468437,523.4500122070311,0.08764253913676323
4480,2017-08-28,527.9500122070311,529.4500122070311,525.5,527.0,6231.0,0.0037072475418842288,1.0000000000000575,1.0,44.67664120802217,41.88017741520915,-6.903787554790824,-2.967154130631684,-25.119799807941945,-45.45945986607887,9.597147075668214,3.9500122070311363,-4.386903160554539,3.802505493163949,-9.55234488860674,17.15735587493458,-2.8749196977213387,10.479930684049236,-18.28309417226552,87.28812244285695,36.07392732309036,6.677425190885327,8,-6.475006103515511,-5.750015258788949,-28.075004577636605,-32.699996948242074,61.549987792968864,0,0.08343590638216525,-4.33340731698235,526.0,-1.3792987330051172,525.2000122070311,-1.1199951171875455,527.0999755859375,0.08343590638216525
4481,2017-08-29,547.6500244140625,552.75,533.6500244140625,538.5,17902.0,0.03731416185535785,-1.0265252332938304,9.631480886605715,75.67327679820802,45.93496541578997,-24.273062727497063,-22.55143444784187,-43.965977311232564,-64.1827538593655,9.323404110614469,24.799987792968864,-3.2023112333087056,22.69501647949221,5.94647277083277,39.44356018815165,14.320744625162433,31.069288333821987,-36.004796962070316,83.27876857069673,27.093729329138668,8.374271854329722,8,-14.5250244140625,-18.575027465820312,-44.037513732910156,-52.40000915527344,47.75,1,0.04738418700818858,1.0000000000000575,527.9500122070311,-4.33340731698235,526.0,-1.3792987330051172,525.2000122070311,0.04738418700818858
4482,2017-08-30,547.0,552.1500244140625,544.8499755859375,550.8499755859375,11635.0,-0.0011869339634522635,1.2635553284505763,-0.42076123644222685,76.70603864036734,49.793389465592895,-21.362466635832675,-21.756749993379344,-42.277982734788054,-62.565842404323405,9.085880751134855,7.300048828125,-2.6674803449564024,21.244992065429642,1.9463425418684892,40.543641588990795,11.595667303649066,30.89431682721022,-30.42219984224687,79.50088234462149,18.023320228885154,9.649324761780562,8,-13.875,-17.925003051757812,-40.449989318847656,-51.74998474121094,37.0,2,0.05036560839665216,-1.0265252332938304,547.6500244140625,1.0000000000000575,527.9500122070311,-4.33340731698235,526.0,0.05036560839665216
4483,2017-08-31,545.5,549.9500122070311,544.9500122070311,546.9500122070311,9249.0,-0.002742230347349217,-2.9215874003682565,0.37662893560350896,82.2438521295589,54.5747442601905,-17.53662009831703,-19.911142303629276,-39.682849634186425,-60.11303074815885,9.310535176894962,5.0,-1.086399259914515,18.87749328613279,-2.3389721365085734,40.093958708774096,8.269260574812165,29.485725997453414,-24.581535861177258,74.15328643452274,7.2413121658077415,10.608232711320657,8,-12.375,-16.425003051757812,-37.98748779296875,-50.24998474121094,31.70001220703125,3,0.06269479781307297,1.2635553284505763,547.0,-1.0265252332938304,547.6500244140625,1.0000000000000575,527.9500122070311,0.06269479781307297
4484,2017-09-01,544.25,547.0,544.25,546.4500122070311,4944.0,-0.0022914757103574823,-1.499986128450548,1.517237024876919,77.49995024314535,59.11435060679546,-14.066115142206058,-18.727395786562738,-37.49891145638588,-57.823188955576995,9.243194092584186,2.75,0.6774047382610888,17.059994506835892,-5.432285421032134,39.55227443470386,5.813854542901936,28.306134470769848,-19.511751557835964,68.80733944954129,-1.4067842885605017,11.246139963933988,9,-9.04998779296875,-15.175003051757812,-36.42498779296875,-48.99998474121094,22.9000244140625,4,0.06972900727061315,-2.9215874003682565,545.5,1.2635553284505763,547.0,-1.0265252332938304,547.6500244140625,0.06972900727061315
4485,2017-09-04,544.9500122070311,549.7000122070311,542.25,549.0,5441.0,0.0012861960625285551,1.7339433102259578,1.8408933277848603,82.14686210763409,63.44539757324862,-11.788798036894946,-19.73015456951555,-37.224699545049134,-57.538188861057506,9.053792838887789,7.450012207031136,2.38202748169158,17.310006713867097,-6.254765113360122,40.874778541094315,5.527620800253544,29.09239262748065,-16.85035357792674,59.16231537640465,-14.188330468626674,11.782385913613597,9,-7.450012207031136,-15.875015258788949,-37.124999999999886,-49.699996948242074,22.799987792968864,0,0.0817505950913604,-1.499986128450548,544.25,-2.9215874003682565,545.5,1.2635553284505763,547.0,0.0817505950913604
4486,2017-09-05,543.0999755859375,549.6500244140625,543.0999755859375,547.7999877929689,8004.0,-0.00339487398780125,-1.787247581325888,1.1605003390852189,78.01569432670196,66.66233099118949,-7.66426694370864,-18.032836088362046,-34.221318430776705,-54.7150749706978,10.431087029913346,6.550048828125,4.2283576232939595,14.969970703125,-9.481231080394423,39.42117248664442,2.7443698113653454,27.195571594884655,-12.042275992325585,8.585590806525197,-63.05450871039492,12.2256008917597,9,-4.374969482421875,-14.024978637695312,-35.4124755859375,-46.374969482421875,28.70001220703125,1,0.08543551187606413,1.7339433102259578,544.9500122070311,-1.499986128450548,544.25,-2.9215874003682565,545.5,0.08543551187606413
4487,2017-09-06,542.6500244140625,545.75,539.1500244140625,542.9000244140625,6441.0,-0.0008284868202941276,1.2184973944442166,0.05319135121095904,76.89692736889559,70.45497313412254,-5.337913388084303,-16.573929632245267,-32.28998753334281,-53.29117086307724,11.655337143255021,6.5999755859375,6.646978968862413,13.34001770019529,-11.540231056969901,38.22026645736054,0.8998933216126943,25.780142078777885,-8.98924877168406,32.40744403691535,-37.96823571096449,12.440124378582611,9,-3.925018310546875,-13.575027465820312,-31.175018310546875,-44.175018310546875,26.25,2,0.09720814083986795,-1.787247581325888,543.0999755859375,1.7339433102259578,544.9500122070311,-1.499986128450548,544.25,0.09720814083986795
4488,2017-09-07,544.3499755859375,547.5999755859375,541.5499877929689,545.0,6062.0,0.0031326842262848764,1.0683805270955102,2.60009765625,76.87070781444208,74.52555007077505,-4.510054680261305,-17.044928495790828,-32.148778318330415,-54.06286161072484,12.861422932932708,6.049987792968636,8.539647197654062,13.704971313476562,-11.405220801949326,38.815163428902395,1.149875255763618,26.260067371189507,-8.398493020644423,49.28869373043889,-20.681026798920975,12.55509605771292,9,-5.2249755859375,-15.274978637695312,-32.874969482421875,-45.874969482421875,21.25,3,0.07283921409454153,1.2184973944442166,542.6500244140625,-1.787247581325888,543.0999755859375,1.7339433102259578,544.9500122070311,0.07283921409454153
4489,2017-09-08,544.7000122070311,548.25,540.5,548.25,5422.0,0.000643035981983564,3.3662121967573886,5.4613145539907855,81.83995216357714,78.6548068436145,-2.1551787426160445,-15.657777998910774,-30.631745318239837,-53.46998485389531,13.499053468539449,7.75,9.927903564119333,12.442507934570244,-11.87755391667281,36.7625697858133,0.2824770089487174,24.60253886019177,-6.732707549573206,52.606580233842514,-19.557574593243025,12.160030925621518,9,-1.4999999999998863,-15.625015258788949,-33.22500610351551,-46.22500610351551,22.849975585937614,4,0.05966586978457311,1.0683805270955102,544.3499755859375,1.2184973944442166,542.6500244140625,-1.787247581325888,543.0999755859375,0.05966586978457311
4490,2017-09-11,546.5999755859375,550.0999755859375,544.7000122070311,544.7000122070311,7192.0,0.0034880913095780564,-4.684281538115023,-0.5352027921531018,80.18254884017036,79.15583707049919,-1.2644007679533615,-16.211222774124735,-30.591171432814235,-54.43355836541366,15.026374138719989,5.399963378906364,12.08943245553462,12.959973144531205,-11.31846348550198,37.238409774564445,0.8207548295146125,25.099191459547797,-6.858747487374558,68.03638714855856,-2.4393669375876357,12.13921831501661,9,-0.949951171875,-17.524978637695312,-34.91246032714844,-48.124969482421875,22.0,0,0.037596139308451404,3.3662121967573886,544.7000122070311,1.0683805270955102,544.3499755859375,1.2184973944442166,542.6500244140625,0.037596139308451404
4491,2017-09-12,551.7000122070311,557.0,547.9500122070311,547.9500122070311,14193.0,0.0093304735618156,-3.826660156250061,1.9737222525618017,80.90457809818683,79.62234145470136,-6.4028604384131995,-19.54081852386264,-33.73199304653792,-58.67140909347637,16.832829800806177,10.4000244140625,14.673067189761355,16.3000091552733,-7.84989127284166,40.44990958338832,4.225058941215821,28.37495936933078,-11.200012207031136,70.30815102545978,3.031252137068307,12.074950214057504,9,-3.6249999999998863,-20.50001525878895,-39.100021362304574,-52.87503051757801,19.349975585937614,1,0.029091875000622602,-4.684281538115023,546.5999755859375,3.3662121967573886,544.7000122070311,1.0683805270955102,544.3499755859375,0.029091875000622602
4492,2017-09-13,559.6500244140625,563.7000122070312,553.2999877929689,558.0999755859375,13947.0,0.014410027245110868,1.1554400212515419,0.41334635416666665,87.56814033948055,80.21392903358154,-13.823443773332201,-25.539647771745535,-39.66738645437772,-65.71782556672383,18.77563626135642,12.000000000000114,17.263986643483918,22.180020141601517,-2.8611117526496628,47.2211520358527,9.659454194475984,34.70058608872705,-16.840024414062555,82.54316524996777,15.936011195936302,12.520565947125577,9,-8.225006103515625,-25.100021362304688,-45.61253356933594,-59.500030517578125,2.5499877929686363,2,0.02170993093697593,-3.826660156250061,551.7000122070311,-4.684281538115023,546.5999755859375,3.3662121967573886,544.7000122070311,0.02170993093697593
4493,2017-09-14,557.0,560.5499877929689,554.7999877929689,560.5499877929689,8892.0,-0.004735145713317901,2.2394477588843067,-2.2902425578832046,82.49470901501965,80.76890223045646,-10.471817540613415,-20.963738875338436,-34.86304799651862,-62.173634836587894,20.958968213226655,5.75,16.332024390287074,17.624996948242142,-7.26432875061937,42.514322647103654,5.180334098811386,30.069659797672898,-10.847598046875078,71.12065223396446,5.966735820762281,12.444662849430742,9,-5.574981689453125,-22.449996948242188,-43.75,-56.850006103515625,5.0,3,0.021364496255049437,1.1554400212515419,559.6500244140625,-3.826660156250061,551.7000122070311,-4.684281538115023,546.5999755859375,0.021364496255049437
4494,2017-09-15,560.3499755859375,562.2999877929689,555.25,557.0,58674.0,0.006014318825740661,-1.0583979328165707,-0.9436583394941499,82.99382811965884,80.86300956512588,-12.625553341251475,-22.331967713152267,-35.96569425810878,-64.63761114322949,23.27782582214087,7.049987792968864,15.470882460555686,18.989974975585938,-5.943804170738645,43.92375412191052,6.52308540242359,31.456864548748285,-11.389955992187538,82.368228310033,19.18737661575014,12.466889573162304,9,-8.924957275390625,-25.799972534179688,-47.48747253417969,-60.199981689453125,3.4000244140625,4,0.009369144693029074,2.2394477588843067,557.0,1.1554400212515419,559.6500244140625,-3.826660156250061,551.7000122070311,0.009369144693029074
4495,2017-09-18,563.4500122070312,567.0499877929688,561.25,563.9500122070312,10443.0,0.005532322220326957,-1.367330161181834,-0.14925481907954669,74.30762787780239,80.4510021819148,-14.332620941982668,-23.03749997505747,-36.78117668889888,-66.79428911123887,25.811741828159313,6.70001220703125,14.574439573780182,19.820010375976608,-4.435633268616584,44.0756540205698,7.692188553680012,31.947832198273204,-12.131593795156277,81.15193619101802,19.665951072495446,12.127821822296578,9,-10.350006103515625,-23.975021362304688,-52.27501678466797,-63.300018310546875,-7.29998779296875,0,0.007276556033565251,-1.0583979328165707,560.3499755859375,2.2394477588843067,557.0,1.1554400212515419,559.6500244140625,0.007276556033565251
4496,2017-09-19,568.5499877929688,575.1500244140625,565.75,566.5,13208.0,0.00905133636604405,-4.295806612451215,-4.0999755859375,79.16100226465976,80.70256605922195,-17.257694805613937,-25.914086771907705,-40.168841209806715,-71.00268571412107,28.21729850376994,11.70001220703125,14.418544731787279,22.66498718261721,-2.0722445483834235,47.402218913617844,10.29637131711695,35.03360304811747,-14.399886892496852,69.7939333670398,10.149385454855818,12.368615865500312,9,-10.7249755859375,-24.2249755859375,-56.024986267089844,-68.39999389648438,-9.749999999999886,1,8.792154435321997e-05,-1.367330161181834,563.4500122070312,-1.0583979328165707,560.3499755859375,2.2394477588843067,557.0,8.792154435321997e-05
4497,2017-09-20,564.5999755859375,570.2999877929688,564.5999755859375,568.9000244140625,8775.0,-0.006947519640910782,-1.6511383637086243,-2.097597284663709,74.23853267857433,80.41010215523664,-11.026164413828042,-20.037979228449444,-35.018413543251995,-66.1646336171782,30.461819390807555,5.70001220703125,13.983696348747458,16.83997497558596,-7.584909372819993,41.264859323991914,4.627532801382927,29.052417149788994,-6.249889982747504,48.15710151012973,-9.253466603237776,12.212442174202994,9,-6.77496337890625,-20.27496337890625,-50.27497863769531,-64.44998168945312,5.0,2,0.011424039117850615,-4.295806612451215,568.5499877929688,-1.367330161181834,563.4500122070312,-1.0583979328165707,560.3499755859375,0.011424039117850615
4498,2017-09-21,571.0499877929688,571.25,563.9500122070312,568.6500244140625,8870.0,0.011424039117850615,4.214299727520436,-0.5581246806336229,80.04480469450303,80.21064132533951,-14.852370029483382,-24.11320125024929,-40.26180039345354,-71.69365604548585,32.755112587616516,7.29998779296875,14.14992089760733,20.99748840332029,-3.116672304070107,45.11164911071069,8.940408049625034,33.054568757015545,-9.339914427604299,79.39682617576877,22.460091721775484,12.0570803536952,9,-11.124969482421875,-26.7249755859375,-52.98748779296875,-70.89999389648438,1.45001220703125,3,-0.015497724849170558,-1.6511383637086243,564.5999755859375,-4.295806612451215,568.5499877929688,-1.367330161181834,563.4500122070312,-0.015497724849170558
4499,2017-09-22,572.0999755859375,574.7999877929688,568.5499877929688,574.7999877929688,8072.0,0.0018386968136130388,3.6296086986007188,-1.125022252740266,80.20017353261089,80.21259962449959,-12.970972660573011,-22.696051149064942,-40.40013505633431,-71.8678733320362,35.184057753275795,6.25,14.570783172054462,19.742477416992188,-3.488167673353132,42.97312250733751,8.127154871819585,31.35779996216479,-8.14996337890625,78.05724121578305,20.517932089588257,11.615322545172637,9,-10.549957275390625,-27.77496337890625,-51.0999755859375,-71.94998168945312,-9.0999755859375,4,-0.01765421432782488,4.214299727520436,571.0499877929688,-1.6511383637086243,564.5999755859375,-4.295806612451215,568.5499877929688,-0.01765421432782488
4500,2017-09-25,572.0,576.2999877929688,566.3499755859375,568.4000244140625,13438.0,-0.00017475194931637628,-1.5843941723870067,-1.3333182629925175,83.44914013800742,80.4953287400352,-9.933739685506225,-20.160387333203175,-39.61587916599092,-70.87663218584714,37.564515582729875,9.95001220703125,15.005525019340666,17.44000244140625,-4.355608293512319,39.23561317632482,6.542197073946909,28.33780780886559,-8.04998779296875,65.18221624773898,1.3906685700690247,10.8978053674593,9,-7.20001220703125,-27.100006103515625,-50.037498474121094,-71.85000610351562,-9.0,0,-0.014423076923076872,3.6296086986007188,572.0999755859375,4.214299727520436,571.0499877929688,-1.6511383637086243,564.5999755859375,-0.014423076923076872
4501,2017-09-26,573.5999755859375,575.5499877929688,570.4500122070312,574.1500244140625,7344.0,0.002797160115275421,2.044783733556827,-0.15279237733545828,84.89286156640932,80.19807554302729,-9.052479488809354,-20.782085660946677,-40.66328682443111,-71.5933363127707,38.18938313218061,5.0999755859375,15.416593719565412,17.742480468750045,-5.370897342861667,40.85585828036176,6.185791562944246,29.299169374555845,-7.25,78.13750976070217,9.947458714459671,11.55668890580585,9,-8.04998779296875,-26.624969482421875,-52.96247863769531,-73.44998168945312,-9.5999755859375,1,-0.03042181296128843,-1.5843941723870067,572.0,3.6296086986007188,572.0999755859375,4.214299727520436,571.0499877929688,-0.03042181296128843
4502,2017-09-27,574.5499877929688,575.7999877929688,571.25,574.9000244140625,6842.0,0.0016562277675495896,3.2326188786373313,0.6363737239236573,84.63301243240292,80.43566481162543,-8.567641996299585,-20.61946614588453,-40.809410672719196,-71.64558563984593,38.8539806290105,4.54998779296875,16.083071192054263,17.31499328613279,-6.8362323868482235,41.4662189591138,5.23938044964234,29.39060612262324,-8.20001220703125,85.82993150211028,14.619065997783224,12.075612836490487,9,-8.774993896484375,-25.274993896484375,-55.78749084472656,-74.39999389648438,-4.20001220703125,2,-0.027412758392878378,2.044783733556827,573.5999755859375,-1.5843941723870067,572.0,3.6296086986007188,572.0999755859375,-0.027412758392878378
4503,2017-09-28,579.7000122070312,579.75,573.25,575.0,6351.0,0.008963579363817198,1.7083402209986902,-13.42720139494333,86.15700655497074,80.78712908221564,-11.352925514468325,-24.322993006315755,-45.02593520100413,-75.86996247889124,39.64703359198892,6.5,16.556331182939857,20.755017089843705,-4.705263491593087,46.215297671280496,8.024876799125309,33.4851573805621,-11.360034179687545,99.62695744855293,24.98614862870795,12.730140290718383,9,-9.20001220703125,-27.475006103515625,-60.362518310546875,-79.55001831054688,4.5999755859375,3,-0.017422867704696032,3.2326188786373313,574.5499877929688,2.044783733556827,573.5999755859375,-1.5843941723870067,572.0,-0.017422867704696032
4504,2017-09-29,582.2000122070312,585.0,578.7999877929688,579.9000244140625,10253.0,0.004312575379258776,-1.755523606721914,0.48935783390688914,86.32652273183054,82.12256184377432,-11.65298785741038,-25.122121912130524,-46.48127597934581,-77.48105562634373,40.69337076695626,6.20001220703125,15.989041020299396,21.357516479492233,-5.127497084826359,47.842530043810825,8.115009697332994,34.60002326165147,-11.578029785156332,84.98668028092499,9.117589387734498,13.242506782159278,9,-7.725006103515625,-27.350006103515625,-61.00001525878906,-82.05001831054688,-0.25,4,-0.016660961875043623,1.7083402209986902,579.7000122070312,3.2326188786373313,574.5499877929688,2.044783733556827,573.5999755859375,-0.016660961875043623
4505,2017-10-02,589.5,591.4000244140625,585.3499755859375,587.75,9416.0,0.012538625283252003,1.1801785949940615,0.7608736034816761,86.91404177807769,82.98401067859852,-16.61659925901745,-30.475925087046107,-52.43358694527967,-83.86062207184341,41.721190645170395,9.20001220703125,16.10964711509962,26.430004882812455,-1.8593354183049087,54.71934518392982,12.285334732253773,40.574675033371136,-16.25,90.93067633905811,13.765043010035413,14.144670150558683,10,-11.824981689453125,-31.04998779296875,-67.75000762939453,-89.35000610351562,-12.5999755859375,0,-0.04495335029686176,-1.755523606721914,582.2000122070312,1.7083402209986902,579.7000122070312,3.2326188786373313,574.5499877929688,-0.04495335029686176
4506,2017-10-03,589.5,589.5,589.5,589.5,0.0,0.0,1.0,0.0,84.5086422958815,84.12513396941044,-14.899121764776396,-28.270985507052274,-51.11937677865012,-82.9787578712328,42.80455518676378,0.0,16.018942320589986,24.11000366210942,-4.885304649625709,53.10531197384455,9.612349506241799,38.60765781797704,-12.6199951171875,90.57060986617718,13.503353152331854,14.497654155867588,10,-11.824981689453125,-26.9749755859375,-67.6624984741211,-89.35000610351562,-20.4000244140625,1,-0.04495335029686176,1.1801785949940615,589.5,-1.755523606721914,582.2000122070312,1.7083402209986902,579.7000122070312,-0.04495335029686176
4507,2017-10-04,595.4000244140625,596.3499755859375,586.7999877929688,593.0999755859375,12821.0,0.010008523179071194,3.5476661047491715,100.0,91.29034883232526,85.37463887361291,-17.847564086545162,-31.63861431080454,-55.92707879597674,-87.81154885755376,44.661440080249314,9.54998779296875,17.004211182721406,27.372528076171875,-2.4967480994921516,57.2418042518359,12.437889988339862,42.30716616400389,-15.616015625000045,95.88765291832905,17.321812409697884,14.934638087831999,10,-14.050048828125,-27.6500244140625,-64.3000259399414,-88.37503051757812,-38.800048828125,2,-0.052737694199733176,1.0,589.5,1.1801785949940615,589.5,-1.755523606721914,582.2000122070312,-0.052737694199733176
4508,2017-10-05,584.0,586.4000244140625,575.0999755859375,580.0,20513.0,-0.019146832291922267,1.5681786655569427,1.7390935144889077,71.67736319409946,84.42765994711165,-4.936528396204494,-18.040763021527937,-43.69136209079625,-75.2608329355154,45.7378627744278,20.300048828125,17.094882596841103,13.990002441406205,-14.493472154266556,42.473477037078965,-0.25173485643017557,28.231739739242585,12.3499755859375,41.882467830882355,-34.706912550246194,14.241737297836373,10,-2.6500244140625,-16.25,-52.900001525878906,-76.97500610351562,-27.450012207031136,3,-0.023373329476134463,3.5476661047491715,595.4000244140625,1.0,589.5,1.1801785949940615,589.5,-0.023373329476134463
4509,2017-10-06,577.2000122070312,585.7000122070312,575.25,584.0,13412.0,-0.011643814713987566,1.0490195491781207,-1.6999969482421875,61.802575107296136,82.02248605481039,2.975929777358374,-9.150254300419306,-36.0336504864664,-67.4489845756508,47.03523420086865,10.45001220703125,17.559502848841248,5.5650146484374545,-20.439045747462046,31.569075044336955,-7.437015549512239,18.567044846387148,19.14996337890625,9.882525275735295,-63.39797185901286,13.00203019794974,10,6.199981689453125,-9.45001220703125,-46.100013732910156,-70.17501831054688,-23.250000000000114,4,0.012300719743212563,1.5681786655569427,584.0,3.5476661047491715,595.4000244140625,1.0,589.5,0.012300719743212563
4510,2017-10-09,567.1500244140625,578.0499877929688,564.75,576.5999755859375,13057.0,-0.01741162089470638,1.1538484348281621,1.3897011964707255,48.8924342496009,78.02243857516501,13.707041242541322,2.6543178095773783,-25.355599398342747,-56.3993777115727,47.70753937821103,13.29998779296875,16.874828348360666,-5.512475585937523,-28.837413357359765,17.81246218548472,-17.1749444716487,6.149993299773655,28.774951171875045,7.595019836441106,-63.39488649017817,11.662468885711128,10,13.39996337890625,0.5999755859375,-35.01251983642578,-60.125030517578125,-10.4000244140625,0,0.026095366580049184,1.0490195491781207,577.2000122070312,1.5681786655569427,584.0,3.5476661047491715,595.4000244140625,0.026095366580049184
4511,2017-10-10,567.75,570.8499755859375,562.6500244140625,567.5,11091.0,0.0010578780924102027,1.5426397668344751,-0.026455163148784457,52.631600416895274,74.4667261289975,13.622535197528123,3.4977506181769513,-25.322098073829693,-56.01563638998891,47.7583048205358,8.199951171875,16.09843618726734,-5.714999389648483,-27.020185741507476,15.59018696221051,-16.36759256557798,4.937593786281013,26.92797656250002,15.133480638968377,-56.31794220130109,10.652593175929525,10,11.75,0.0,-34.462501525878906,-60.725006103515625,-12.1500244140625,1,0.016116291350176226,1.1538484348281621,567.1500244140625,1.0490195491781207,577.2000122070312,1.5681786655569427,584.0,0.016116291350176226
4512,2017-10-11,571.7999877929688,571.9500122070312,564.8499755859375,566.0999755859375,6750.0,0.0071333998995486425,1.366654798840344,22.800048828125,50.65274206914136,70.52180785279424,10.215730169278004,0.426548036704844,-28.66236786218883,-59.14497144779739,47.373521590448966,7.10003662109375,15.315489610567056,-2.2725097656250455,-22.589030062383927,18.044010531133836,-12.430769914004486,7.885750382754395,20.956311640625017,38.52616159539474,-30.601629749265555,10.158260148379446,10,7.70001220703125,-4.04998779296875,-37.899986267089844,-64.77499389648438,-16.54998779296875,2,-0.004721952194250201,1.5426397668344751,567.75,1.1538484348281621,567.1500244140625,1.0490195491781207,577.2000122070312,-0.004721952194250201
4513,2017-10-12,568.9000244140625,574.0999755859375,565.9000244140625,572.0999755859375,10027.0,-0.005071639455781596,1.2777796615916721,-0.5613937401621176,47.30189281266404,66.18573786177573,12.764981527180908,4.49416034601029,-24.979874170615176,-55.33985540526612,47.03688662402045,8.199951171875,14.204537112346316,-5.7674743652344205,-24.623262319800347,13.088313589331506,-15.195368342517327,3.6604196120484858,22.04989851835944,27.1149818218408,-39.19444745814836,9.427893977282954,10,10.5999755859375,-0.47503662109375,-35.000022888183594,-61.875030517578125,-15.600036621093636,3,-0.02162075637242833,1.366654798840344,571.7999877929688,1.5426397668344751,567.75,1.1538484348281621,567.1500244140625,-0.02162075637242833
4514,2017-10-13,565.5999755859375,569.2000122070312,563.0999755859375,565.0,8229.0,-0.00580075353577969,-1.772728533777223,-0.18749523155565728,44.879980468750006,61.51528660518377,15.044807737902943,8.651246493486951,-21.07263793087361,-51.15902458424125,46.42493025601988,6.10003662109375,12.95413372335679,-9.330023193359352,-27.479512927004976,8.819466540286271,-18.404768060182164,-0.2552783265365406,23.651953435382893,19.155572641916983,-45.34267429438558,9.074744866822792,10,13.9000244140625,2.82501220703125,-31.499977111816406,-58.574981689453125,-12.0999755859375,4,-0.016000686321800517,1.2777796615916721,568.9000244140625,1.366654798840344,571.7999877929688,1.5426397668344751,567.75,-0.016000686321800517
4515,2017-10-16,567.5499877929688,568.5999755859375,564.75,566.7000122070312,4475.0,0.003447687926455556,1.6101961433418852,1.4166836215666327,45.18696557852263,57.14621141436612,10.788248363388107,7.403736647328515,-22.4786097907986,-52.21755408645538,45.46440530076735,3.8499755859375,10.992947620119594,-7.5850097656250455,-25.275345361080667,10.105325829830576,-16.430177563352913,1.2601580321028223,20.10582695191613,42.794622486620185,-19.153064424958274,8.845167797727836,10,11.95001220703125,2.975006103515625,-31.41248321533203,-60.524993896484375,-8.79998779296875,0,-0.023962603961677154,-1.772728533777223,565.5999755859375,1.2777796615916721,568.9000244140625,1.366654798840344,571.7999877929688,-0.023962603961677154
4516,2017-10-17,568.5999755859375,571.7999877929688,565.4500122070312,566.6500244140625,4612.0,0.0018500357951760638,-1.919545390767504,2.2941260950739624,45.27401822618975,52.03328579146218,7.221204509387007,6.701263072490406,-22.875708075380317,-52.42796477058755,44.09383571849181,6.3499755859375,8.711867300418135,-6.5375213623046875,-24.223953317248174,11.1489105926388,-15.380737339776488,2.3056946151671127,17.555491739097988,50.0,-8.557989019009952,8.843215977471743,10,5.925048828125,3.550018310546875,-31.237464904785156,-61.574981689453125,-22.0,1,-0.020840619230991342,1.6101961433418852,567.5499877929688,-1.772728533777223,565.5999755859375,1.2777796615916721,568.9000244140625,-0.020840619230991342
4517,2017-10-18,571.0499877929688,575.3499755859375,567.0999755859375,567.2999877929688,5474.0,0.0043088503556591995,-2.975880224725711,1.9231250782521598,42.8215565028527,48.82708504799031,1.0660013686007233,5.01644128771045,-24.171509875134007,-53.98768710442505,42.970654231740745,8.25,5.628660162655024,-4.410009765624977,-21.513011345340942,12.692991814090988,-12.96151055548296,4.141491024233005,13.695152957408368,64.89805883290816,11.058518415281718,8.551500789858,10,3.125030517578125,3.774993896484375,-31.41248321533203,-61.899993896484375,-22.499999999999886,2,-0.027055446173361197,-1.919545390767504,568.5999755859375,1.6101961433418852,567.5499877929688,-1.772728533777223,565.5999755859375,-0.027055446173361197
4518,2017-10-19,562.2000122070311,572.0,560.5499877929689,571.6500244140625,5961.0,-0.015497724849170558,1.256168181025492,-2.5200032552083638,34.98497948081602,45.84735220060363,7.262140852201242,13.881094851011653,-14.201232144224946,-44.37047981637204,41.402194746686874,11.450012207031136,2.589741480901921,-12.817486572265693,-30.83442638729332,5.199453242761933,-21.825956479779506,-3.80901666475188,21.21942156316709,11.148822804071411,-37.15005774799867,9.008469907513803,10,7.099975585937614,13.374969482421989,-19.212501525878793,-49.700012207031136,-14.600036621093636,3,-0.01236217014607921,-2.975880224725711,571.0499877929688,-1.919545390767504,568.5999755859375,1.6101961433418852,567.5499877929688,-0.01236217014607921
4519,2017-10-20,562.0,568.2999877929688,562.0,562.5999755859375,4286.0,-0.00035576699161909975,-20.00081383519837,0.06348939798099763,26.890756302521012,43.40272131759476,5.676199400954943,14.003618452466867,-12.69250616494628,-43.47085702478239,39.54372475998742,6.29998779296875,-1.7272496518340859,-12.512500000000045,-31.41803207236012,6.393032072360029,-21.965266036180083,-3.0597339638200083,19.58987809201983,9.797387858117196,-31.74116450257582,9.452766036180055,10,5.949981689453125,13.79998779296875,-19.012489318847656,-49.5,-12.1500244140625,4,-0.01548044876695931,1.256168181025492,562.2000122070311,-2.975880224725711,571.0499877929688,-1.919545390767504,568.5999755859375,-0.01548044876695931
4520,2017-10-23,563.75,565.2000122070312,560.2000122070311,564.0,2757.0,0.0031138790035587505,2.7735501404948115,0.41668362156663274,28.9795918367347,40.77472036424358,3.7919504531512302,12.23094575185985,-13.296020883990195,-44.50396769076383,37.907227007062275,5.000000000000114,-4.525575791657388,-10.350000000000023,-29.837413233109828,9.137413233109783,-20.09370661655487,-0.6062933834451769,16.15668686809579,23.432319301257138,-11.412265272740036,9.7437066165549,10,4.024993896484375,14.524993896484375,-20.762489318847656,-51.25,-11.0999755859375,0,-0.018181818181818188,-20.00081383519837,562.0,1.256168181025492,562.2000122070311,-2.975880224725711,571.0499877929688,-0.018181818181818188
4521,2017-10-24,556.1500244140625,560.0,551.0,560.0,6946.0,-0.013481109686807047,3.6753543232188717,15.39990234375,18.82443967840895,37.238242320828874,10.698488141190523,19.454001868518844,-4.535251054290256,-36.20805110725007,36.00148510374162,12.75,-6.584974907953551,-17.077478027343773,-38.15669260018012,4.001736545492577,-27.61708531376189,-6.537870740925655,21.78599498792687,21.150018799348288,-5.726288535825077,10.539607286418159,10,7.02496337890625,17.52496337890625,-9.862525939941406,-41.97503662109375,-11.800048828125,1,0.004674953648840852,2.7735501404948115,563.75,-20.00081383519837,562.0,1.256168181025492,562.2000122070311,0.004674953648840852
4522,2017-10-25,558.7999877929689,560.9500122070311,554.2000122070311,556.9000244140625,5558.0,0.004764835498655806,1.177415067778503,-0.49350011097374463,26.752709144368865,34.95499969101829,6.71690237244502,16.40466389846904,-6.026110682656963,-38.19867690825345,33.934740524221304,6.75,-6.9969684963114105,-13.640014648437386,-35.66671710232379,8.386687805449014,-24.653365875380587,-2.626663421494186,15.903709280781754,37.142799014137445,11.662160087209571,11.013351226943216,10,4.374999999999886,14.874999999999886,-7.724975585937614,-37.87496948242199,-9.200012207031364,2,-0.021832520532465316,3.6753543232188717,556.1500244140625,2.7735501404948115,563.75,-20.00081383519837,562.0,-0.021832520532465316
4523,2017-10-26,569.5999755859375,570.5999755859375,558.7999877929689,558.7999877929689,4993.0,0.019327108140471116,-1.1851853944966821,5.684313662500805,43.4707465914108,34.79841814909172,-4.4403009657911525,5.069105571674072,-15.538555150714728,-48.24109132306785,31.72602611745684,11.799987792968636,-7.505510406158919,-2.335025024414108,-24.122716737941687,19.45266668911347,-13.22887088117784,8.558820832349625,2.259277838963044,94.89795282848476,64.65820472407087,10.89384585676377,10,-6.42498779296875,4.07501220703125,-18.52496337890625,-45.07496643066406,-23.699951171875,3,-0.03695573858007084,1.177415067778503,558.7999877929689,3.6753543232188717,556.1500244140625,2.7735501404948115,563.75,-0.03695573858007084
4524,2017-10-27,572.5,574.2000122070312,567.1500244140625,571.0,6928.0,0.005091335214822079,1.877531700754839,0.13888904587249434,55.23994442863599,35.91541579910431,-6.994134311790617,1.481054816820233,-17.147207710532484,-50.35818966139823,29.201495212776997,7.04998779296875,-8.135172588422279,1.0499999999999545,-20.20081260542713,22.30081260542704,-9.575406302713645,11.675406302713554,-21.5,92.67236503213552,57.10750974216114,10.625406302713554,10,-9.32501220703125,1.17498779296875,-20.374984741210938,-40.49998474121094,-11.25,4,-0.043493492426310065,-1.1851853944966821,569.5999755859375,1.177415067778503,558.7999877929689,3.6753543232188717,556.1500244140625,-0.043493492426310065
4525,2017-10-30,563.0,571.0,561.8499755859375,571.0,7524.0,-0.016593886462882068,1.287506103515625,-5.333333333333333,46.03836207774226,36.00034289372125,2.003237695209691,9.374588069830224,-6.355781620674861,-39.97246561424936,25.971028166657696,10.6500244140625,-8.580192512673761,-7.125,-26.889792849685364,12.639792849685364,-17.007396424842682,2.757396424842682,-11.535999755859393,51.72411071561053,13.01406196715191,9.882396424842707,10,0.17498779296875,10.67498779296875,-10.062484741210938,-25.124984741210938,1.0,0,-0.02335705935002219,1.877531700754839,572.5,-1.1851853944966821,569.5999755859375,1.177415067778503,558.7999877929689,-0.02335705935002219
4526,2017-10-31,563.0,563.0,563.0,563.0,0.0,0.0,1.0,-0.0,42.128807193199876,35.92337074820427,1.2575933593460604,7.68130586365055,-5.211814683415582,-39.1017002447212,22.565982667214236,0.0,-8.607675291891496,-5.7999999999999545,-23.54578332631877,11.94578332631886,-14.672891663159362,3.072891663159453,-11.081279516601626,43.99993896484407,5.049070686805415,8.872891663159406,10,-0.399993896484375,10.67498779296875,-8.150009155273438,-22.625,-0.3499755859375,1,-0.01838361560557278,1.287506103515625,563.0,1.877531700754839,572.5,-1.1851853944966821,569.5999755859375,-0.01838361560557278
4527,2017-11-01,564.0,569.7999877929688,557.5,562.0,10548.0,0.001776198934280604,-1.2363614169034092,100.0,45.46294035734954,37.087588623374664,-0.9472259510674803,4.435699981142307,-5.150308770105767,-39.209094817406026,18.886272064235758,12.29998779296875,-8.797061220069622,-3.2299987792969205,-15.895879573305479,9.435882014711638,-9.562939176301256,3.1029416177074154,-11.635653682128918,38.92212723810638,-1.4628676761380106,6.3329403970042915,11,-1.399993896484375,9.67498779296875,-7.7375030517578125,-23.150009155273438,-1.0,2,-0.03484046881925973,1.0,563.0,1.287506103515625,563.0,1.877531700754839,572.5,-0.03484046881925973
4528,2017-11-02,570.3499755859375,571.3499755859375,563.75,565.0499877929688,7431.0,0.011258821960882015,1.082188573865204,2.649993896484375,54.163020243798584,40.11784017240551,-6.726965064350338,-3.150881747332278,-10.281854349708851,-44.58215721170268,17.142640311200285,7.5999755859375,-8.942172009787896,3.8024780273437955,-6.262591359553539,13.86754741424113,-1.2300566661048151,8.835012720792406,-17.54891595028323,76.9459053480646,32.476168038361564,5.03253469344864,11,-7.749969482421875,3.32501220703125,-12.824981689453125,-29.499984741210938,-11.3499755859375,3,-0.03638117101466154,-1.2363614169034092,564.0,1.0,563.0,1.287506103515625,563.0,-0.03638117101466154
4529,2017-11-03,584.2999877929688,588.0499877929688,569.9000244140625,569.9000244140625,10999.0,0.024458688181234756,-1.5208346578843635,2.716980480221109,62.12890497244798,43.801097187484764,-19.200168615601115,-17.43564328249056,-22.852004745827116,-57.642253381779256,15.765094103540777,18.14996337890625,-8.774038719953523,17.397491455078125,5.429498509902828,29.365484400253422,11.413494982490533,23.381487927665717,-31.07094910588694,87.72503601175552,41.265329160832074,5.983996472587646,11,-14.774993896484375,-10.625,-22.937484741210938,-41.72499084472656,-34.29998779296875,4,-0.06571960325371817,1.082188573865204,570.3499755859375,-1.2363614169034092,564.0,1.0,563.0,-0.06571960325371817
4530,2017-11-06,581.9500122070312,587.5999755859375,579.7999877929688,587.5999755859375,7836.0,-0.004021864855438206,1.7610755220430165,-0.3923595658015759,59.48831047368025,48.31930505362602,-15.6419413495654,-14.672295443415578,-19.183888848885317,-54.440523258679036,15.837104772351157,7.79998779296875,-7.232789708456039,14.307516479492165,0.5749539966092243,28.040078962375105,7.4412352380506945,21.173797720933635,-27.32813555571397,80.03280516091911,32.61555240616255,6.866281241441451,11,-10.82501220703125,-8.2750244140625,-17.287506103515625,-36.75001525878906,-41.500000000000114,0,-0.03557008638684778,-1.5208346578843635,584.2999877929688,1.082188573865204,570.3499755859375,-1.2363614169034092,564.0,-0.03557008638684778
4531,2017-11-07,576.9000244140625,583.4500122070312,576.9000244140625,582.0,7267.0,-0.008677700295626423,-1.5686349601474425,0.9026563968499174,54.009626752096494,51.34785145448464,-8.201505564228,-9.382720148481667,-13.482352285695356,-48.54433019471833,16.04733102759699,6.54998779296875,-5.205878158242172,8.800027465820335,-5.543683252188771,23.14373818382944,1.6281721068157822,15.971882824824888,-20.941023317079157,63.5025602809816,17.540701895125636,7.171855359004547,11,-4.125030517578125,-3.22503662109375,-8.837509155273438,-28.500015258789062,-38.9000244140625,1,-0.022360935808877103,1.7610755220430165,581.9500122070312,-1.5208346578843635,584.2999877929688,1.082188573865204,570.3499755859375,-0.022360935808877103
4532,2017-11-08,569.0999755859375,580.0,569.0999755859375,579.0,13403.0,-0.013520624888250343,-1.2020197038260934,1.9411905502764546,54.79830799255362,52.60646938794495,1.3558252654100897,-1.8923422662064695,-5.087002976231133,-39.848619650330875,15.829379082004738,10.9000244140625,-3.490340399283923,1.134979248046875,-13.112607422928477,15.382565919022227,-5.988814087440801,8.258772583534551,-11.85733502111475,22.01637149581419,-27.17802960856576,7.123793335487701,11,3.675018310546875,4.57501220703125,1.0000457763671875,-20.699966430664062,-34.299987792968636,2,-0.0113335994527749,-1.5686349601474425,576.9000244140625,1.7610755220430165,581.9500122070312,-1.5208346578843635,584.2999877929688,-0.0113335994527749
4533,2017-11-09,556.5999755859375,571.2000122070312,556.5999755859375,570.0,10693.0,-0.02196450630160396,-1.1791059732356772,1.3535344816956634,46.793332811417216,51.667956986031754,13.206671422602426,10.159820605651362,7.9236771009859694,-26.490206191688003,14.951676175351555,14.60003662109375,-0.536438341131884,-10.75001831054692,-25.86324052699956,4.363203905905721,-18.30662941877324,-3.1934072023206,31.45001220703125,0.0,-51.939826877806745,7.5566111082262974,11,15.725006103515625,12.925018310546875,17.95001220703125,-5.7249908447265625,-16.899963378906364,3,0.011498427407089062,-1.2020197038260934,569.0999755859375,-1.5686349601474425,576.9000244140625,1.7610755220430165,581.9500122070312,0.011498427407089062
4534,2017-11-10,556.5499877929689,561.5,553.4500122070311,557.5499877929689,7444.0,-8.980919001300158e-05,-1.2361228849478405,0.07462672970584752,45.6363530098493,51.623289311821424,12.020277590491219,10.010274703790742,8.534590626945032,-25.657208364472126,14.46375080654216,8.049987792968864,1.4963433528116639,-10.34750671386712,-26.204947346111453,5.5099339183772145,-18.276227029989286,-2.4187863977449524,30.870999755859316,9.07753707241897,-44.54874034079217,7.928720316122186,11,14.200012207031136,12.975006103515511,17.999999999999886,-5.675003051757926,-9.149963378906364,4,0.0044021422347826356,-1.1791059732356772,556.5999755859375,-1.2020197038260934,569.0999755859375,-1.5686349601474425,576.9000244140625,0.0044021422347826356
4535,2017-11-13,553.9500122070311,561.9000244140625,550.5499877929689,561.9000244140625,7995.0,-0.004671594004067914,1.8553507404819565,7.950012207031364,48.58063616796566,52.340159197906516,14.752939114736932,12.16272237634439,11.65427813760607,-22.275004953652683,14.040039578240707,11.350036621093636,1.6117832207428364,-12.26748352050788,-29.14095129370844,4.605984252692679,-20.704217407108104,-3.830749633907658,32.11213632812519,10.33441304259035,-45.44185199727364,8.436733886600278,11,15.349975585937614,15.349975585937614,21.62498474121105,-3.075027465820199,-11.25,0,-0.007130629334754612,-1.2361228849478405,556.5499877929689,-1.1791059732356772,556.5999755859375,-1.2020197038260934,569.0999755859375,-0.007130629334754612
4536,2017-11-14,556.75,562.7999877929689,553.6500244140625,555.5999755859375,6415.0,0.005054585668864409,-2.6238004302739215,-0.14465693688436912,48.67998148114662,52.69760821166174,12.262709912199625,8.88498307607074,9.47689504081984,-24.17912615492287,13.238459114589482,9.149963378906364,0.7113235431014573,-8.874996948242142,-26.22178347788531,8.471789581401026,-17.548390213063726,-0.2016036834205579,27.181418890625082,21.052664302634465,-35.54884716891215,8.6733932648216,11,12.54998779296875,12.54998779296875,17.399993896484375,-5.8750152587890625,-18.450012207031136,1,-0.029277032407667436,1.8553507404819565,553.9500122070311,-1.2361228849478405,556.5499877929689,-1.1791059732356772,556.5999755859375,-0.029277032407667436
4537,2017-11-15,555.5999755859375,557.5499877929689,550.7000122070311,554.3499755859375,7479.0,-0.0020656028990795328,1.6601720827703612,1.0869334465555673,39.70588235294122,51.09125955712203,13.517381234371896,9.294729529015513,11.263503017379662,-21.977542745257324,12.14783023698326,6.849975585937727,1.0813945896870791,-9.25252075195317,-26.954513786269786,8.449472282363445,-18.10351726911142,-0.4015242347949197,26.32855743882817,24.455117784411254,-26.174327702196923,8.850996517158297,11,13.70001220703125,13.70001220703125,18.0250244140625,-4.7249908447265625,-19.75,2,-0.03167742325290157,-2.6238004302739215,556.75,1.8553507404819565,553.9500122070311,-1.2361228849478405,556.5499877929689,-0.03167742325290157
4538,2017-11-16,555.25,561.4000244140625,551.1500244140625,558.25,7417.0,-0.0006299056899137234,1.204289502008243,-2.4,36.82199169660147,48.279380304250196,12.851662216688169,9.588961937973522,12.204317501224295,-20.41408289487174,11.798778665063741,10.25,1.715917771417594,-9.25499572753904,-27.44243950475186,8.93244804967378,-18.34871761614545,-0.1612738389326296,24.795820310857835,38.36744658800927,-6.657008954458512,9.093721888606385,11,13.824981689453125,14.04998779296875,18.375,-4.3750152587890625,-22.0999755859375,3,-0.03683027862590027,1.6601720827703612,555.5999755859375,-2.6238004302739215,556.75,1.8553507404819565,553.9500122070311,-0.03683027862590027
4539,2017-11-17,553.2999877929689,560.5999755859375,553.2999877929689,559.1500244140625,7257.0,-0.003511953547106983,-1.4957066992186043,1.950012207031212,41.62347293421177,46.29439835542037,11.110245474422072,11.440323430025387,14.723406659131683,-17.257589691684302,11.430863912469068,7.299987792968636,2.001706948323772,-10.770007324218682,-29.614034531282755,8.074019882845391,-20.19202092775072,-1.3479937206866452,24.97608256681565,22.448979591836736,-20.83045275767442,9.422013603532061,11,13.700012207031136,15.999999999999886,20.66250610351551,-2.425003051757926,-13.399963378906364,4,-0.024579750381318433,1.204289502008243,555.25,1.6601720827703612,555.5999755859375,-2.6238004302739215,556.75,-0.024579750381318433
4540,2017-11-20,553.5,554.9500122070311,548.0999755859375,550.1500244140625,11935.0,0.00036148962849069655,1.1920117187500434,-0.5726418145586306,41.82443718418758,44.940488403430486,7.208219614770201,10.996848208936967,15.045277826749725,-16.23132264593869,11.475262939427019,6.850036621093636,1.1754184117365867,-10.0574951171875,-29.486619980108117,9.371629745733117,-19.77205754864781,-0.3429326857271917,23.11250540577555,36.73482945462821,-6.186877727088593,9.714562431460301,11,10.54998779296875,14.574981689453125,20.462493896484375,-2.6250152587890625,-14.6500244140625,0,-0.011020732765921415,-1.4957066992186043,553.2999877929689,1.204289502008243,555.25,1.6601720827703612,555.5999755859375,-0.011020732765921415
4541,2017-11-21,558.75,560.0,554.4000244140625,556.7000122070311,7667.0,0.009485094850948617,1.4615343340442941,0.611941114309694,45.789894101270434,43.939553526621246,-0.991365522390879,6.273251911536818,10.224512186538846,-20.25198334191225,11.847266968216072,6.5,-1.4856093434673312,-4.937493896484398,-24.19194046367511,14.316952670706314,-14.56471718007981,4.689729387111015,15.581503020188507,80.0750775556657,35.13358203605614,9.627223283595363,11,0.899993896484375,9.324981689453125,16.262496948242188,-7.8750152587890625,-21.549987792968864,1,-0.02872481036772956,1.1920117187500434,553.5,-1.4957066992186043,553.2999877929689,1.204289502008243,555.25,-0.02872481036772956
4542,2017-11-22,546.5999755859375,560.2999877929689,546.5999755859375,557.0999755859375,5260.0,-0.021745010137024567,-1.6095261346726406,-5.121981719117231,32.57520800308086,42.35976188125054,8.528226069598418,18.406109474462937,22.41514463155636,-6.969111987123597,12.611411652412807,13.700012207031364,-4.327250290704569,-16.477517700195335,-37.10779022486713,4.15275482447646,-26.79265396253129,-6.162381437859381,25.633005239510908,0.0,-39.203898953857674,10.315136262335917,11,8.100006103515625,20.725006103515625,26.737533569335938,4.2750091552734375,-5.5999755859375,2,-0.015184756977113523,1.4615343340442941,558.75,1.1920117187500434,553.5,-1.4957066992186043,553.2999877929689,-0.015184756977113523
4543,2017-11-23,548.5499877929689,550.25,541.5999755859375,544.5,8421.0,0.003567530724715162,1.3221504002097313,-0.38571312313989176,18.16564162432813,39.30746061619263,5.940997408743783,15.597941194806822,20.614668295298202,-7.699568546797877,12.891350620808895,8.6500244140625,-6.546223145740555,-13.475006103515511,-34.83896605232951,7.888953845298488,-24.15698607792251,-2.7930261291085117,21.119692508528487,36.57901161595454,3.367603741935106,10.681979974407,11,3.6499938964842613,16.27499389648426,25.950012207031136,2.324996948242074,-14.549987792968864,3,-0.02315196880803605,-1.6095261346726406,546.5999755859375,1.4615343340442941,558.75,1.1920117187500434,553.5,-0.02315196880803605
4544,2017-11-24,547.5999755859375,552.1500244140625,546.75,548.5499877929689,6008.0,-0.0017318607750838044,-3.0755464449409216,-0.23457162233443488,18.630138513419496,35.979627543465284,6.132876829524093,15.375150690346345,21.59826400535212,-5.518353847540652,12.758129956165806,5.4000244140625,-8.484829917779393,-13.180017089843773,-34.87330524369622,8.513271064008677,-24.026661166770054,-2.333373012917491,18.70134014969267,32.0855405524492,4.598576799665295,10.846644076926248,11,4.600006103515625,17.225006103515625,24.837509155273438,3.2750091552734375,-9.5999755859375,4,-0.026387786369810207,1.3221504002097313,548.5499877929689,-1.6095261346726406,546.5999755859375,1.4615343340442941,558.75,-0.026387786369810207
4545,2017-11-27,549.8499755859375,553.2000122070311,545.7000122070311,547.6500244140625,4770.0,0.0041088387514853775,-1.459026235216334,-2.3157083199483255,23.96534100922294,33.23355637991821,3.6209011097402026,12.74280131557714,19.308746388041754,-6.533922214963013,13.303261610818318,7.5,-8.786744259492025,-10.272515869140648,-32.4736763454905,11.928644607209208,-21.37309610731552,0.8280643690342231,13.487179331729521,44.11761825961766,20.311197527957326,11.100580238174901,11,1.6500244140625,14.975006103515625,22.025009155273438,1.0250091552734375,-4.8499755859375,0,-0.01809575632202587,-3.0755464449409216,547.5999755859375,1.3221504002097313,548.5499877929689,-1.6095261346726406,546.5999755859375,-0.01809575632202587
4546,2017-11-28,552.6500244140625,554.9500122070311,549.1500244140625,551.4000244140625,6107.0,0.005092386928163828,-1.0173870584238736,0.5681944290311841,32.48144248144257,32.430840838640584,0.19904098128051828,9.620868317140662,16.336489376417603,-8.406833355125627,13.804295571960296,5.799987792968636,-8.940322319753932,-6.9549682617187045,-29.35532709051995,15.44539056708254,-18.155147676119327,4.245211152681918,8.078668983797002,59.09113163022476,33.6100602549957,11.20017941440062,11,-1.1500244140625,12.174957275390625,20.374969482421875,-1.7750396728515625,-5.6500244140625,1,-0.024970683467817167,-1.459026235216334,549.8499755859375,-3.0755464449409216,547.5999755859375,1.3221504002097313,548.5499877929689,-0.024970683467817167
4547,2017-11-29,544.3499755859375,556.2000122070311,544.3499755859375,554.1500244140625,5615.0,-0.015018634690055377,-1.418362771231386,-7.8400390625,35.67255553112577,32.30312570914328,7.527000917245118,17.258139671063077,24.491672350668637,0.5332118118606104,13.798628559454507,11.850036621093636,-9.446026192954946,-14.272515869140648,-37.56710364551532,9.022071907234022,-25.91980975732804,-2.625221980953256,14.083271674491357,18.835569193209377,-9.461021087619596,11.64729388818734,11,6.75,20.475006103515625,24.07501220703125,9.775009155273438,3.1500244140625,2,-0.013134864883956654,-1.0173870584238736,552.6500244140625,-1.459026235216334,549.8499755859375,-3.0755464449409216,547.5999755859375,-0.013134864883956654
4548,2017-11-30,549.5999755859375,550.5,539.6500244140625,544.0,9817.0,0.009644530606158108,1.9324161594167037,-0.5714232331033108,42.75287513603985,32.428614842679735,1.554760897122378,10.934513919315009,18.9468901507762,-4.086070619998736,13.784763989400167,10.8499755859375,-10.098905252453278,-7.985015869140625,-30.926008492127153,14.955976753845903,-19.455512180633946,3.4854804423526957,6.813279073552394,60.120595231510066,28.178732605635332,11.470496311493271,11,0.375030517578125,14.250030517578125,18.82501220703125,5.32501220703125,-4.5999755859375,3,-0.015647700087266014,-1.418362771231386,544.3499755859375,-1.0173870584238736,552.6500244140625,-1.459026235216334,549.8499755859375,-0.015647700087266014
4549,2017-12-01,545.9000244140625,552.3499755859375,543.5499877929689,552.0,6605.0,-0.00673208030609973,1.588259581725126,-1.0892861035422343,41.794118488820345,32.425246098750044,4.575837070261514,12.237558121952134,22.269138172871294,0.0650243295663131,12.367739096993018,8.799987792968636,-10.066370876281553,-9.764968872070312,-29.49468460106857,9.964746856927945,-19.6298267365695,0.09988899242887328,10.299987792968636,37.76437830761029,2.9617020623599046,9.86485786449915,12,4.074981689453125,17.949981689453125,22.52496337890625,9.02496337890625,-5.9000244140625,4,-0.021798908008541118,1.9324161594167037,549.5999755859375,-1.418362771231386,544.3499755859375,-1.0173870584238736,552.6500244140625,-0.021798908008541118
4550,2017-12-04,561.25,561.75,548.7999877929689,548.8499755859375,6006.0,0.028118657079037934,-1.0720019531250196,-2.0327990234335913,53.65259161203897,33.29887915550211,-10.682578254685836,-4.999027177066864,6.715263078886551,-14.861317959216876,10.48670193799978,15.8499755859375,-9.446157865261739,6.6200073242187045,-9.06007422834864,22.30008887678605,-1.2200334520649676,14.460048100502377,-21.5999755859375,97.73755406174224,58.66766692559231,7.840040776283648,12,-10.54998779296875,2.600006103515625,7.17498779296875,-6.32501220703125,-19.75,0,-0.04142538975501109,1.588259581725126,545.9000244140625,1.9324161594167037,549.5999755859375,-1.418362771231386,544.3499755859375,-0.04142538975501109
4551,2017-12-05,564.0,565.2999877929688,558.75,561.0,7169.0,0.004899777282850737,1.339291553133515,0.2419350075309359,56.64558123364269,35.97336507000897,-14.09141180317829,-9.238689320418302,3.737534958250194,-17.248824805976824,8.764674610737837,6.54998779296875,-9.05435488497801,10.015008544921898,-2.5621699541625276,22.592187044006323,3.726419295379742,16.303597794464054,-23.90797607421871,94.93181423394226,51.782025131445444,6.288589249542192,12,-11.524993896484375,-0.149993896484375,4.42498779296875,-9.07501220703125,-28.0,1,-0.03368794326241131,-1.0720019531250196,561.25,1.588259581725126,545.9000244140625,1.9324161594167037,549.5999755859375,-0.03368794326241131
4552,2017-12-06,562.6500244140625,563.7000122070312,558.0499877929689,561.2000122070311,3496.0,-0.0023935737339317864,2.183123291439511,0.4833374023437879,55.7632523144847,40.15087736891525,-11.42698059165025,-8.85047210322432,4.808773910196123,-15.427159640781838,7.946290681311641,5.950012207031136,-8.692689160552163,8.98753051757808,-2.2132278931900373,20.188288928346196,3.3871513121939643,14.587909722962195,-21.54968193359366,89.66874400652947,44.01735990367944,5.600379205384063,12,-10.175018310546875,1.199981689453125,5.4874725341796875,-7.72503662109375,-10.6500244140625,2,-0.027814847125191666,1.339291553133515,564.0,-1.0720019531250196,561.25,1.588259581725126,545.9000244140625,-0.027814847125191666
4553,2017-12-07,563.0,565.5999755859375,561.1500244140625,562.8499755859375,3847.0,0.0006220129223346582,-1.5070664695161788,0.10346424211810444,57.747609051527775,44.497262984260615,-10.629467097698353,-9.166353506697192,4.012355410859982,-15.272275685517457,8.302525269866972,4.449951171875,-8.982501770017393,9.017504882812545,-2.8805967222438085,20.9156064878689,3.0684540802843685,14.966555685340722,-20.931671707031114,88.20872097368422,37.98562873790323,5.949050802528171,12,-10.375,0.850006103515625,5.1374969482421875,-6.0,-15.0,3,-0.027531083481349916,2.183123291439511,562.6500244140625,1.339291553133515,564.0,-1.0720019531250196,561.25,-0.027531083481349916
4554,2017-12-08,559.0,566.4000244140625,558.4000244140625,564.6500244140625,5901.0,-0.007104795737122527,-1.3357747482847724,-37.6606997558991,54.14156474228281,47.85017673237837,-5.411379021622793,-5.242161990239538,7.429632659478898,-10.75441535504092,8.641856897089584,8.0,-7.270120459045074,4.8950042724609375,-7.163765082470263,16.953773627392138,-1.1343804050046629,10.924388949926538,-15.51977286945305,57.95449422421329,5.776331529334044,6.029384677465626,12,-5.9749755859375,4.850006103515625,9.137496948242188,0.29998779296875,-13.5,4,-0.025044722719141377,-1.5070664695161788,563.0,2.183123291439511,562.6500244140625,1.339291553133515,564.0,-0.025044722719141377
4555,2017-12-11,550.0,561.0499877929689,546.7000122070311,559.4500122070311,7886.0,-0.01610017889087656,1.2687774116193855,1.6725613049583898,43.76336639004368,49.10372383333405,4.036635237760038,3.6330061169069268,15.494978210483168,-1.1862319732102833,9.126687203636397,14.349975585937727,-5.062070073032373,-3.9074951171875227,-16.105535964177648,8.290545729802602,-10.006515540682585,2.1915253063075397,-4.686189086771833,16.751196691091522,-30.580512405809884,6.09902042349505,12,3.0250244140625,13.625,21.599990844726562,10.524993896484375,10.0,0,-0.018181818181818188,-1.3357747482847724,559.0,-1.5070664695161788,563.0,2.183123291439511,562.6500244140625,-0.018181818181818188
4556,2017-12-12,540.4500122070311,554.2000122070311,539.0499877929689,549.3499755859375,9093.0,-0.017363614169034314,-1.5897450611133541,0.9417938499893664,45.44784271630433,50.18986685390945,13.045983116496814,12.542276352327576,23.98006931190332,8.851836825977784,9.938092768242015,15.150024414062273,-2.9989086089120747,-12.64248352050788,-26.148836681062903,0.8638696400471417,-19.395660100785335,-5.889306940230426,25.950012207031364,5.118912392908856,-46.208849795290064,6.753176580277503,12,12.274993896484489,20.799987792968864,31.94998168945324,20.07498168945324,26.049987792968864,1,0.0019428027925858515,1.2687774116193855,550.0,-1.3357747482847724,559.0,-1.5070664695161788,563.0,0.0019428027925858515
4557,2017-12-13,538.0,541.5999755859375,534.7999877929689,539.0,15700.0,-0.0045332818053348545,1.1935617247489296,0.11236001289287113,42.248354382468435,50.133808992401526,16.204614364789336,14.341429090682254,25.12455508701578,11.623362407447644,10.626053969205069,6.799987792968636,-1.5475050403068735,-14.212496948242233,-29.238863246242545,0.8138693497580789,-21.72568009724239,-6.699313799242077,27.853023681640593,10.126609172645914,-41.28772689541222,7.513183149000177,12,12.600006103515625,19.399993896484375,35.22499084472656,22.92498779296875,32.0,2,-0.0037174721189591198,-1.5897450611133541,540.4500122070311,1.2687774116193855,550.0,-1.3357747482847724,559.0,-0.0037174721189591198
4558,2017-12-14,534.7999877929689,540.5999755859375,534.0,538.7999877929689,8483.0,-0.005947978079983485,-1.3571444141688416,4.0,40.896166418503356,50.03403654014408,19.09222178785842,16.791745517884806,27.322452401384794,15.056893809546182,11.776957227598588,6.5999755859375,-1.0277379539554659,-16.390008544921784,-33.220866170176805,0.440849080333237,-24.805437357549295,-7.9745797322942735,29.810914453124838,2.469096265932587,-49.26732618822633,8.415428812627523,12,15.400024414062386,17.80001831054676,38.4250030517577,30.200012207031136,29.700012207031136,3,0.03216157928127994,1.1935617247489296,538.0,-1.5897450611133541,540.4500122070311,1.2687774116193855,550.0,0.03216157928127994
4559,2017-12-15,539.7000122070311,543.4000244140625,534.5,536.9500122070311,10941.0,0.009162349524882929,-1.3267963426894371,-0.6875,43.04320652469465,48.855215974883606,14.773867465329886,11.405362980393647,21.675807838171636,10.462766923320942,12.864156216872303,8.9000244140625,-0.005924873452954671,-10.80998535156266,-28.365246098536318,6.745275395410999,-19.587615725049545,-2.032354978075773,23.074235904296984,21.072143361605313,-30.32148625665249,8.777630373486833,12,10.500000000000114,10.500000000000114,31.224975585937614,28.049987792968864,19.799987792968864,4,0.015378891245577675,-1.3571444141688416,534.7999877929689,1.1935617247489296,538.0,-1.5897450611133541,540.4500122070311,0.015378891245577675
4560,2017-12-18,547.4000244140625,547.4000244140625,543.7000122070311,543.9500122070311,5542.0,0.01426720776889212,1.1449270234410212,1.2545498934659505,46.62812996376305,47.74216583378587,5.478782901137265,3.3992032686170432,13.627247320000151,3.051866214177153,13.324610770919021,7.700012207031364,0.5278544838600965,-2.8049743652343295,-20.353466204767415,14.743517474298756,-11.579220285000815,5.969271554532156,13.647768810585944,66.33671443722334,15.259261826155623,8.774245919766518,12,2.79998779296875,2.79998779296875,22.737472534179688,20.3499755859375,15.5999755859375,0,-0.0034709980440652544,-1.3267963426894371,539.7000122070311,-1.3571444141688416,534.7999877929689,1.1935617247489296,538.0,-0.0034709980440652544
4561,2017-12-19,542.7000122070311,548.9000244140625,542.0,548.5,5913.0,-0.008586065029979273,1.0909048874092568,-1.6811499336576512,48.8889126362194,46.978350313978616,7.643440439904339,7.2045179559085,17.897568386682792,8.009409282589559,14.41270665734159,6.9000244140625,1.3368673299628426,-6.702487182617347,-24.072686162967784,10.66771179773309,-15.387586672792509,1.9826123075578153,16.724913424138435,58.38924799895058,3.099844979112426,8.685099490175194,12,7.500000000000114,7.500000000000114,26.599975585937614,25.049987792968864,15.299987792968864,1,0.031877625582896085,1.1449270234410212,547.4000244140625,-1.3267963426894371,539.7000122070311,-1.3571444141688416,534.7999877929689,0.031877625582896085
4562,2017-12-20,538.2999877929689,546.0,536.4500122070311,543.5499877929689,5592.0,-0.008107654901588157,-1.1340871273083541,0.9051743188777749,42.3024567909961,45.26222228503064,9.19290461811363,11.542643056404245,21.677350504869878,12.651976709246583,14.987235303139599,9.549987792968864,0.06828933237568435,-10.68751220703109,-28.72347186746879,7.348447453406607,-19.705492037249996,-1.6695323768121852,19.599442300330566,28.858931190143394,-24.752787439931453,9.017979830218861,12,11.900024414062386,11.900024414062386,30.999999999999886,29.450012207031136,21.200012207031136,2,0.05238716857983072,1.0909048874092568,542.7000122070311,1.1449270234410212,547.4000244140625,-1.3267963426894371,539.7000122070311,0.05238716857983072
4563,2017-12-21,535.8499755859375,541.0499877929689,533.8499755859375,539.0999755859375,6655.0,-0.004551388189838912,1.0139825516876053,0.6190476190476191,43.03531155412456,44.02819415301306,8.254753075821895,13.69454466173579,23.55935179819562,15.378253556013988,15.24049045471793,7.200012207031364,-1.8845604842152852,-12.502523803710915,-31.473381562207578,6.468333954785749,-21.987952682959303,-3.0170949244625263,20.61548870176398,13.288993430124096,-40.578809773327784,9.485428879248351,12,11.600006103515625,14.2750244140625,33.45001220703125,31.9000244140625,30.1500244140625,3,0.06373057006622118,-1.1340871273083541,538.2999877929689,1.0909048874092568,542.7000122070311,1.1449270234410212,547.4000244140625,0.06373057006622118
4564,2017-12-22,533.1500244140625,537.5999755859375,532.0,533.5,3875.0,-0.005038632630192219,-3.2263577318162975,0.10768479567307693,26.386575137867567,42.09743956943794,7.713418703868001,16.080912557475244,25.754593947023864,18.265730020030674,15.773740360613441,5.5999755859375,-3.9555944286288423,-14.479977416992142,-34.63517921810478,5.675224384120497,-24.557578317548405,-4.402376516435879,21.50620077749784,6.804868359276246,-39.79881801302711,10.077600900556307,12,9.949981689453125,16.04998779296875,36.03746032714844,34.5999755859375,34.8499755859375,4,0.058801414518158346,1.0139825516876053,535.8499755859375,-1.1340871273083541,538.2999877929689,1.0909048874092568,542.7000122070311,0.058801414518158346
4565,2017-12-27,539.9000244140625,539.9000244140625,530.1500244140625,533.0499877929689,3254.0,0.012660601502209934,1.846700109595388,-19.572898500174073,31.02364127091529,40.494750519950266,-0.6927817962043719,9.009171810141652,18.50505016732734,11.695710417990995,16.130862521504675,9.75,-6.260057131785629,-7.232479858398392,-27.646494390657836,13.181534673861051,-17.439487124528114,2.9745274077313297,12.49057825834177,52.0,11.034051336668924,10.20700726612972,12,-0.375,8.375,28.249969482421875,28.52496337890625,22.0999755859375,2,0.03630297221640011,-3.2263577318162975,533.1500244140625,1.0139825516876053,535.8499755859375,-1.1340871273083541,538.2999877929689,0.03630297221640011
4566,2017-12-28,538.8499755859375,542.1500244140625,537.1500244140625,540.2999877929689,3173.0,-0.0019448949446975172,-1.0618919973320244,-0.2116794824959437,31.170869267096023,39.26391884046444,0.11894137902288549,9.45722283926716,18.999204622415732,12.963774191851144,16.60880710230444,5.0,-8.249176609772007,-7.592526245117142,-28.15366554814443,12.968613057910147,-17.87309589663073,2.688043406396446,10.871757695465703,54.889366388638585,19.254344724027483,10.28056965151363,12,0.675048828125,9.425048828125,27.212509155273438,29.57501220703125,13.1500244140625,3,0.04481771459264161,1.846700109595388,539.9000244140625,-3.2263577318162975,533.1500244140625,1.0139825516876053,535.8499755859375,0.04481771459264161
4567,2017-12-29,537.2000122070311,540.2999877929689,537.0,540.2999877929689,1489.0,-0.0030620088218659136,1.1290411498325614,2.1378961990150165,30.000028388417775,38.0532368371216,1.8366344732755806,11.113878397579924,19.983656271690165,15.051903260019003,16.68094603820339,3.2999877929688637,-8.87607601883974,-8.884991455078193,-29.844104455496904,12.074121545340518,-19.36454795528755,1.5945650451311622,10.17311601029121,58.749898274738634,28.53553058140618,10.479556500209366,12,2.3250122070313637,11.075012207031364,26.662475585937614,33.32498168945324,-6.700012207031136,4,0.038719261579154285,-1.0618919973320244,538.8499755859375,1.846700109595388,539.9000244140625,-3.2263577318162975,533.1500244140625,0.038719261579154285
4568,2018-01-02,541.0,541.5,534.0,538.0,3781.0,0.007073692677997068,2.75,-0.9677495569993384,36.003121048854666,37.271005117583826,-1.1079010461994585,6.995215661735756,15.833896343726337,11.738979668043385,16.45463824502753,7.5,-8.910962391782732,-4.655004882812477,-25.663300186760466,16.35329042113551,-15.159152534786472,5.849142769161517,4.306355760931183,90.41646321614584,61.07919783039354,10.504147651974014,1,-1.4749755859375,7.2750244140625,20.012481689453125,30.4749755859375,6.5,1,0.03419593345656202,1.1290411498325614,537.2000122070311,-1.0618919973320244,538.8499755859375,1.846700109595388,539.9000244140625,0.03419593345656202
4569,2018-01-03,534.0,543.5,533.5,543.5,6195.0,-0.012939001848428888,1.105263157894737,-3.1666666666666665,37.15891857152374,36.218870518446124,5.585944497960327,13.763654386432336,22.402020031173834,19.273313350760645,16.350583759680664,10.0,-8.65957922496466,-11.060003662109352,-32.70354561949296,10.583538295274252,-21.881774640801154,-0.2382326834175501,-3.8499755859375,28.838821173523037,-2.0041409705144453,10.821770978691813,1,5.5250244140625,14.2750244140625,24.512481689453125,34.9749755859375,-1.5,2,0.059925093632958726,2.75,541.0,1.1290411498325614,537.2000122070311,-1.0618919973320244,538.8499755859375,0.059925093632958726
4570,2018-01-04,538.0,540.0,527.0,540.0,9253.0,0.0074906367041198685,12.0,0.21052631578947367,47.841401258129586,36.10248036532503,0.12552750042323169,8.361196446371082,17.951303352170612,15.732545032726875,17.555155944633235,13.0,-7.901478768057132,-5.8975036621093295,-26.34411378124105,14.54910645702239,-16.12080872167519,4.32580139745653,5.5,66.66666666666666,31.22436100206599,10.223305059565837,1,-1.5,8.70001220703125,20.512481689453125,30.9749755859375,-12.5,3,0.055762081784386686,1.105263157894737,534.0,2.75,541.0,1.1290411498325614,537.2000122070311,0.055762081784386686
4571,2018-01-05,545.0,545.5,538.0,538.5,12941.0,0.013011152416356975,1.0,-3.25,55.709620248123144,37.59216519389471,-7.279417913091379,-0.14252715685665862,10.817641896498344,9.2762632932222,18.923514772415643,7.5,-7.462435801236097,2.0524963378906023,-16.098093037131093,20.203085712912298,-7.022798349620302,11.127791025401507,-18.0,97.2972972972973,56.22984266337494,9.07529468751085,1,-8.75,1.70001220703125,13.162490844726562,23.9749755859375,-10.0,4,0.031192660550458662,12.0,538.0,1.105263157894737,534.0,2.75,541.0,0.031192660550458662
4572,2018-01-08,547.0,550.0,543.5,548.5,6878.0,0.003669724770642091,1.8888888888888888,-0.23076923076923078,60.14975438696254,39.493769953098926,-8.845766290421125,-3.5574982285329497,8.61903549557087,7.809188881053615,20.087008704087232,6.5,-7.868210801871101,4.834997558593727,-10.932028253240787,20.602023370428242,-3.048515347323473,12.718510464510928,-20.0,86.95652173913044,39.31269259482433,7.8835129059172555,1,-8.5,-0.29998779296875,11.162490844726562,21.9749755859375,-16.5,0,0.009140767824497242,1.0,545.0,12.0,538.0,1.105263157894737,534.0,0.009140767824497242
4573,2018-01-09,547.5,548.0,544.5,544.5,6608.0,0.000914076782449813,-1.3333333333333333,-2.0,57.00178283981075,42.89545969775928,-8.403097521194013,-5.563502444844289,7.573975150235356,7.840053273824196,21.51894819953156,3.5,-8.169225983892716,6.1099975585937045,-6.565700821012683,18.785695938200092,-0.2278516312095462,12.447846748396955,-19.58000000000004,89.13043478260869,36.550542414981415,6.33784918980322,1,-9.0,-0.79998779296875,10.462478637695312,21.4749755859375,-14.0,1,-0.031050228310502304,1.8888888888888888,547.0,1.0,545.0,12.0,538.0,-0.031050228310502304
4574,2018-01-10,545.0,548.0,541.5,548.0,5423.0,-0.004566210045662156,3.3333333333333335,-1.0,47.62373820389853,44.73991491253519,-4.520819962684186,-4.391267445142375,9.395135864658414,10.833827218455554,22.840934408981866,6.5,-7.592387729062352,4.30999755859375,-5.491381324641452,14.111376441828952,-0.590691883023851,9.210687000211351,-16.196800000000053,78.26086956521739,26.288384377270617,4.900689441617612,1,-6.5,1.70001220703125,11.912506103515625,23.0,-5.0,2,0.004587155963302836,-1.3333333333333333,547.5,1.8888888888888888,547.0,1.0,545.0,0.004587155963302836
4575,2018-01-11,540.0,546.5,539.5,544.5,5137.0,-0.00917431192660545,-1.5454545454545454,1.5,47.34250703166031,46.53676355304234,0.5530076098291374,-0.18852043968286125,13.9504601971571,16.345054469029833,23.1970671808416,7.0,-6.983780549537869,-0.19000244140625,-8.957387358947699,8.577382476135199,-4.573694900176974,4.193690017364474,-10.348928,16.666666666666664,-33.069223790243946,4.383692458770719,1,-1.5,6.70001220703125,16.912506103515625,28.0,3.0,3,-0.01388888888888884,3.3333333333333335,545.0,-1.3333333333333333,547.5,1.8888888888888888,547.0,-0.01388888888888884
4576,2018-01-12,541.5,543.5,536.5,541.0,3562.0,0.002777777777777768,2.111111111111111,-0.1111111111111111,53.340307571550575,49.13012790672376,-0.5940227429850893,-1.6926054816391343,12.014046411733489,15.28397123352238,23.07617929949713,7.0,-4.928062701857016,1.2574981689452898,-7.5289962124827525,10.043992550373332,-3.1357490217686745,5.650745359659254,-11.034970879999946,37.03703703703704,-14.705983310591108,4.393247190714016,1,-3.0,5.20001220703125,15.775009155273438,26.5,-6.5,4,-0.029547553093259515,-1.5454545454545454,540.0,3.3333333333333335,545.0,-1.3333333333333333,547.5,-0.029547553093259515
4577,2018-01-15,536.0,543.5,535.0,543.5,2481.0,-0.010156971375807955,1.2666666666666666,-15.0,50.1472272402739,50.701695261325895,5.2722923023884505,3.847120917528173,16.972486317815083,21.13708222790774,22.69494587525871,8.5,-3.668963735236048,-4.1425018310546875,-13.08067312665196,4.795669464542584,-8.611587478853266,0.3265838167438915,-4.7535720447999665,7.6923076923076925,-46.894264856900655,4.469085647798619,1,2.5,10.70001220703125,22.162506103515625,32.0,3.5,0,-0.001865671641791078,2.111111111111111,541.5,-1.5454545454545454,540.0,3.3333333333333335,545.0,-0.001865671641791078
4578,2018-01-16,552.0,563.5,541.0,541.0,9964.0,0.029850746268656803,-3.090909090909091,-1.4666666666666666,64.66924170111864,53.75839783128089,-10.061321548959427,-11.381777343667181,0.4009718139116103,5.617154292141436,21.732404620840857,27.5,-1.8863833527439056,10.99749755859375,0.9791187675587025,21.015876349628797,5.988308163076226,16.006686954111274,-20.003429163007922,59.64912280701754,-0.9409686414471778,5.009189395517525,1,-6.75,-5.29998779296875,6.162506103515625,16.0,-11.0,1,-0.03894927536231885,1.2666666666666666,536.0,2.111111111111111,541.5,-1.5454545454545454,540.0,-0.03894927536231885
4579,2018-01-17,548.0,553.0,544.5,552.0,5458.0,-0.007246376811594235,1.8333333333333333,-0.36363636363636365,56.585346004827215,54.72994724758062,-4.320974309270241,-7.091674560905858,3.3214741766547604,10.066066813858924,21.078574213537227,8.5,0.16718859112052087,6.582498168945335,-3.8862180445804597,17.05121438247113,1.3481400621824378,11.816856275708233,-14.113223413227502,45.614035087719294,-15.399113854694562,5.234358106762913,1,1.25,-1.29998779296875,10.237503051757812,20.0,-6.5,2,-0.026459854014598494,-3.090909090909091,552.0,1.2666666666666666,536.0,2.111111111111111,541.5,-0.026459854014598494
4580,2018-01-18,545.5,548.5,542.0,548.5,2829.0,-0.0045620437956204185,3.3333333333333335,0.75,55.28199330600402,54.68243314290071,-0.7210441731550645,-4.997544821547081,4.766427745702458,12.973863271200116,20.78929158332878,6.5,1.4924345226788773,4.17749938964846,-6.095278138837557,14.450276918134477,-0.9588893745946052,9.313888153891526,-9.836430008433808,36.84210526315789,-23.915181464014438,5.136388764243026,1,3.75,-0.25,12.937515258789062,22.5,-8.5,3,-0.010082493125572856,1.8333333333333333,548.0,-3.090909090909091,552.0,1.2666666666666666,536.0,-0.010082493125572856
4581,2018-01-19,560.0,561.0,545.0,546.5,5370.0,0.02658111824014675,1.064516129032258,-4.5,65.03957220629246,55.22574623393738,-14.381948427376187,-19.115058475853743,-10.479079082267162,-1.344436473394012,20.748392752783978,16.0,3.6993991187980555,17.8125,4.567804795139182,31.057195204860818,11.190152397569591,24.43484760243041,-22.666244207927775,87.71929824561403,25.604806716081136,6.62234760243041,1,-10.75,-14.75,-1.67498779296875,8.0,-17.5,4,-0.03035714285714286,3.3333333333333335,545.5,1.8333333333333333,548.0,-3.090909090909091,552.0,-0.03035714285714286
4582,2018-01-22,566.5,566.5,555.0,561.0,6872.0,0.011607142857142927,3.1818181818181817,0.4074074074074074,66.24203821656052,56.25244127579846,-19.919759273103978,-24.658305015428823,-17.412968719471223,-7.612715341712601,20.405340141937288,11.5,5.100524732934787,22.902499389648483,5.922776880929177,39.88222189836779,14.41263813528883,31.392360644008136,-27.596269555452068,100.0,39.752619789456006,8.489861254359647,1,-15.75,-19.75,-9.512496948242188,1.199981689453125,-31.5,0,-0.055604589585172115,1.064516129032258,560.0,3.3333333333333335,545.5,1.8333333333333333,548.0,-0.055604589585172115
4583,2018-01-23,570.0,570.0,561.5,569.0,5074.0,0.0061782877316858276,16.0,0.18181818181818182,74.0,59.18313703092085,-22.230239549607518,-26.84505169821773,-20.912159901542054,-10.8343386789968,19.934218761794494,8.5,5.60020589948374,24.69499816894529,4.442727289701793,44.94726904818879,14.568862729323541,34.82113360856704,-28.88856799101586,100.0,34.301627942333155,10.126135439621734,1,-17.5,-21.5,-16.0,-4.425018310546875,-36.5,1,-0.05350877192982462,3.1818181818181817,566.5,1.064516129032258,560.0,3.3333333333333335,545.5,-0.05350877192982462
4584,2018-01-24,564.5,572.0,563.0,570.0,6574.0,-0.009649122807017574,-1.1176470588235294,-5.5,67.3202614379085,61.402887520503974,-15.280145434332553,-19.896047663416198,-15.473633385543963,-5.065159177204123,19.346998518913374,9.0,5.563380566872411,17.627499389648392,-3.4976773589164623,38.752676138213246,7.064911015365965,28.19008776393082,-20.49971119191423,75.0,9.034810406432314,10.562588374282452,1,-11.0,-15.0,-13.099990844726562,0.67498779296875,-45.5,2,-0.041629760850310005,16.0,570.0,3.1818181818181817,566.5,1.064516129032258,560.0,-0.041629760850310005
4585,2018-01-25,559.5,564.5,556.0,564.5,4733.0,-0.008857395925597866,2.4,0.9090909090909091,59.73154362416108,62.113024859682916,-8.072042265333266,-14.073957285492497,-10.510656948664746,0.16650113295895608,18.755591253799082,8.5,5.684362408165953,11.647500610351585,-9.929424464490012,33.22442568519318,0.8590380729307299,22.43596314777244,-12.139745848884559,53.70370370370371,-7.955395524271779,10.788462537420806,1,-6.0,-10.0,-9.29998779296875,1.524993896484375,-52.0,3,-0.03217158176943702,-1.1176470588235294,564.5,16.0,570.0,3.1818181818181817,566.5,-0.03217158176943702
4586,2018-01-26,563.0,564.0,556.5,559.5,3327.0,0.006255585344057124,1.7272727272727273,-0.7,60.526315789473685,63.26625692070512,-9.165380451185456,-16.518862323143253,-14.098039337210025,-3.0495945565285183,18.44519265421804,7.5,6.783652544853794,13.939999389648392,-8.211002538265234,36.09100131756202,2.864498425691636,25.015500353605148,-12.682976347018439,47.05882352941176,-10.92938634874654,11.075500963956811,1,-6.5,-13.5,-12.79998779296875,-1.975006103515625,-56.0,4,-0.04618117229129659,2.4,559.5,-1.1176470588235294,564.5,16.0,570.0,-0.04618117229129659
4587,2018-01-29,558.0,569.5,556.5,568.0,3219.0,-0.008880994671403242,1.0,-2.857142857142857,56.52173913043478,62.360978857295805,-0.800699348743592,-10.414645680616786,-9.208249401836383,2.215301687817373,18.262080055445573,13.0,8.28951469413687,7.899999999999977,-13.856063885489903,29.656063885489857,-2.9780319427450195,18.778031942744974,-5.081019185376249,12.5,-39.83258451989623,10.878031942744952,1,-1.0,-8.5,-7.79998779296875,3.024993896484375,-29.5,0,-0.02777777777777779,1.7272727272727273,563.0,2.4,559.5,-1.1176470588235294,564.5,-0.02777777777777779
4588,2018-01-30,559.5,565.0,554.0,556.5,4299.0,0.0026881720430107503,-1.75,-0.3,59.119496855345915,62.6425511740201,-1.257146052519488,-11.022751070547656,-10.7920191428708,0.9644662647961013,17.68705871916546,11.0,9.5064788456815,8.475000000000023,-13.225048508314558,30.175048508314603,-2.3750242541573243,19.32502425415737,12.5,30.555555555555557,-17.7331719225421,10.85002425415729,1,-2.5,-10.0,-9.29998779296875,1.524993896484375,-34.5,1,-0.04378909740840031,1.0,558.0,1.7272727272727273,563.0,2.4,559.5,-0.04378909740840031
4589,2018-01-31,566.0,569.0,558.5,559.5,3768.0,0.011617515638963294,-1.4705882352941178,2.1666666666666665,66.04938271604938,63.83892777513625,-5.515328213961652,-15.81322340575116,-17.23912112692574,-5.251631494112189,17.496158957872815,10.5,11.68024123839416,13.375,-7.750875877203271,34.50087587720327,2.8120620613983647,23.937937938601635,5.639999999999986,77.41935483870968,24.092528137584807,10.562937938601664,1,-7.5,-16.5,-17.212509155273438,-5.050018310546875,-41.0,2,-0.05742049469964661,-1.75,559.5,1.0,558.0,1.7272727272727273,563.0,-0.05742049469964661
4590,2018-02-01,568.0,569.5,561.5,568.5,4754.0,0.0035335689045936647,5.4,-0.07692307692307693,66.25766871165644,63.97427183128781,-4.456734563525629,-16.28542315852974,-19.16834027149389,-6.983554116802679,16.724210210374096,8.0,11.70663195174609,13.875,-7.138466859938717,34.88846685993872,3.3682665700306416,24.38173342996936,3.2871999999999844,90.32258064516128,33.49206782032832,10.506733429969374,2,-5.0,-18.5,-21.849990844726562,-7.975006103515625,-36.0,3,-0.08626760563380287,-1.4705882352941178,566.0,-1.75,559.5,1.0,558.0,-0.08626760563380287
4591,2018-02-02,562.0,568.5,558.0,567.0,3789.0,-0.010563380281690127,1.625,10.0,65.85365853658537,63.931118533512794,2.075009711028656,-9.430005787640084,-13.335069678138439,-0.8290779155256587,16.54356964342779,10.5,12.65135291963361,7.024999999999977,-13.80886665984167,27.858866659841624,-3.391933329920903,17.441933329920857,8.941456000000017,51.61290322580645,-10.96096581157397,10.416933329920845,2,1.0,-12.5,-18.0999755859375,-2.899993896484375,-20.0,4,-0.09697508896797158,5.4,568.0,-1.4705882352941178,566.0,-1.75,559.5,-0.09697508896797158
4592,2018-02-05,552.0,559.0,550.0,557.5,5141.0,-0.017793594306049876,1.1176470588235294,1.1,50.0,61.26445186684613,10.953790214440346,1.0158722369715179,-3.229746029246485,9.141878019243677,16.616435244392505,12.0,13.76365666827462,-3.2250000000000227,-23.77397871710059,17.323978717100545,-13.499489358550363,7.049489358550318,18.602626880000003,10.256410256410255,-50.51095655730675,10.274489358550301,2,9.0,-2.5,-8.0999755859375,7.100006103515625,-11.0,0,-0.08152173913043481,1.625,562.0,5.4,568.0,-1.4705882352941178,566.0,-0.08152173913043481
4593,2018-02-06,530.5,541.5,526.5,533.0,9459.0,-0.03894927536231885,-1.8571428571428572,0.45454545454545453,40.64171122994653,58.3001685104059,29.347701554229502,22.321403531736678,18.06505294701708,30.52983097572269,17.053884508474503,25.5,12.281628278740072,-23.875,-47.012745420804436,-0.7372545791955645,-35.44387271040216,-12.306127289597839,39.27852180479999,9.30232558139535,-51.17668721173574,11.568872710402207,2,17.5,18.75,13.4000244140625,28.600006103515625,11.0,1,-0.0037700282752121117,1.1176470588235294,552.0,1.625,562.0,5.4,568.0,-0.0037700282752121117
4594,2018-02-07,547.5,549.5,532.5,537.0,5049.0,0.03204524033930256,1.3448275862068966,-4.2,50.92592592592592,57.32176654393533,10.820552102059878,5.816516205477001,1.0837890265410124,13.462011020758382,16.942279642844,19.0,10.424336681744535,-7.0,-29.950748181820245,15.950748181820245,-18.475374090910123,4.4753740909101225,19.681810496511957,48.837209302325576,-14.027292341130007,11.475374090910114,2,0.5,1.75,-3.5999755859375,11.600006103515625,17.5,2,-0.04109589041095896,-1.8571428571428572,530.5,1.1176470588235294,552.0,1.625,562.0,-0.04109589041095896
4595,2018-02-08,532.5,545.5,530.5,544.5,4407.0,-0.0273972602739726,1.1428571428571428,-1.1428571428571428,37.32718894009217,54.744085782892945,24.12481371137835,21.318854363994888,15.856074770427199,28.25677953020454,16.6739653004224,17.0,7.086105443469478,-21.625,-45.786463444699166,2.536463444699166,-33.70573172234958,-9.544268277650417,32.24090186672129,14.285714285714285,-43.55795708537296,12.08073172234958,2,15.5,16.75,11.4000244140625,26.600006103515625,20.5,3,-0.014084507042253502,1.3448275862068966,547.5,-1.8571428571428572,530.5,1.1176470588235294,552.0,-0.014084507042253502
4596,2018-02-09,525.5,534.0,520.5,530.0,4408.0,-0.013145539906103232,1.16,0.375,31.19266055045871,51.92974371845116,28.21292612778609,28.521000989463687,22.45205717486442,34.92732776185187,16.336279010712083,13.5,4.323644490468041,-27.825000000000045,-54.65835512694002,-0.9916448730600678,-41.241677563470034,-14.408322436530057,36.946447754718065,12.987012987012985,-37.89146378959401,13.416677563470007,2,19.5,20.75,16.100006103515625,32.024993896484375,14.0,4,0.012369172216936342,1.1428571428571428,532.5,1.3448275862068966,547.5,-1.8571428571428572,530.5,0.012369172216936342
4597,2018-02-12,535.0,540.0,524.5,528.0,4601.0,0.01807802093244537,-1.2142857142857142,-1.5555555555555556,34.78260869565217,49.22564503404074,16.882668466918858,19.965904552453026,12.917676760938548,25.212843802993575,15.640096912331577,15.5,2.714782782779025,-18.274999999999977,-45.24764696336979,8.697646963369834,-31.76132348168494,-4.788676518315015,24.090731934340624,50.0,5.114679494652933,13.48632348168491,2,10.0,11.25,6.475006103515625,22.524993896484375,1.5,0,0.013084112149532645,1.16,525.5,1.1428571428571428,532.5,1.3448275862068966,547.5,0.013084112149532645
4598,2018-02-13,530.5,538.5,528.5,537.5,2975.0,-0.008411214953271018,1.2222222222222223,-1.0,35.08771929824562,45.78546020984032,18.815012966612358,24.00325067044605,17.16104801842357,29.367026775980662,16.34972625891593,10.0,0.4620078512893997,-21.700000000000045,-50.53601549232735,7.13601549232726,-36.1180077461637,-7.281992253836393,25.5034733795934,34.48275862068966,-6.32089679718748,14.41800774616363,2,14.5,15.75,12.100006103515625,27.024993896484375,9.0,1,0.019792648444863392,-1.2142857142857142,535.0,1.16,525.5,1.1428571428571428,532.5,0.019792648444863392
4599,2018-02-14,533.5,538.5,526.0,536.5,6064.0,0.005655042412818112,2.5714285714285716,0.42857142857142855,38.392857142857146,42.68937003552929,11.979884750967585,20.934575430737823,14.053267143221888,26.01837848860896,17.161417410165434,12.5,-1.1910992737422248,-17.975000000000023,-47.96179533956399,12.011795339563946,-32.96839766978201,-2.9816023302180383,19.663195509225943,52.0,12.298197778225983,14.993397669781967,2,11.0,12.75,9.100006103515625,24.024993896484375,-9.0,2,0.014995313964386137,1.2222222222222223,530.5,-1.2142857142857142,535.0,1.16,525.5,0.014995313964386137
4600,2018-02-15,540.0,540.0,534.0,537.5,2454.0,0.012183692596063667,3.8,-0.8333333333333334,40.0,39.816741309242026,1.2185394967782486,14.758055511283828,7.0239433259436055,19.205584162915784,18.24792318072862,6.5,-3.2164846023352993,-11.200000000000045,-41.51657528221415,19.116575282214058,-26.358287641107154,3.958287641107063,10.550139868487918,100.0,58.69951245071408,15.158287641107053,2,-0.25,6.25,2.600006103515625,17.524993896484375,-25.0,3,0.04629629629629628,2.5714285714285716,533.5,1.2222222222222223,530.5,-1.2142857142857142,535.0,0.04629629629629628
4601,2018-02-16,543.0,547.0,539.0,543.0,2714.0,0.005555555555555536,1.0,0.0,43.36283185840708,39.07927818239837,-5.319437080124203,10.982221022617978,3.4299119772965696,15.881512092964158,17.989457248616024,8.0,-6.598271249021991,-7.350000000000023,-37.58086606695122,22.88086606695117,-22.46543303347562,7.765433033475574,5.146128679008939,82.22222222222221,35.73872342541712,15.115433033475606,2,-8.0,3.25,-0.399993896484375,14.524993896484375,-34.0,4,0.018416206261510082,3.8,540.0,2.5714285714285716,533.5,1.2222222222222223,530.5,0.018416206261510082
4602,2018-02-19,535.0,545.0,534.0,545.0,1744.0,-0.014732965009208066,1.2,-100.0,39.7489539748954,38.98008293183713,0.01734033799846202,17.393072410467312,10.774192696544674,23.492461383427326,17.423348484497815,11.0,-10.673444700771597,-13.774999999999977,-43.744238614918686,16.19423861491873,-28.75961930745939,1.209619307459434,12.0,42.857142857142854,-5.408104226259269,14.984619307459369,2,0.0,11.25,7.600006103515625,22.524993896484375,-23.5,0,0.008411214953271129,1.0,543.0,3.8,540.0,2.5714285714285716,533.5,0.008411214953271129
4603,2018-02-20,539.5,540.5,535.0,535.0,1589.0,0.008411214953271129,-1.4444444444444444,-0.45,38.723404255319146,37.6242471906586,-3.4327424415946552,11.057873606810972,5.645961812523865,18.543397028975164,16.5652150623569,5.5,-14.49426974640221,-7.75,-36.23914844194894,20.73914844194894,-21.994574220974528,6.494574220974528,7.5,64.28571428571429,18.894137631260776,14.244574220974492,2,-5.75,6.75,3.100006103515625,18.024993896484375,-29.5,1,-0.005560704355885071,1.2,535.0,1.0,543.0,3.8,540.0,-0.005560704355885071
4604,2018-02-21,541.0,541.0,534.5,538.5,2416.0,0.002780352177942591,4.2,0.5555555555555556,38.46153846153846,37.75028602637486,-6.651172501998644,8.12354127626213,3.651159984042124,16.55857823952124,15.513383653527846,6.5,-16.158813757232338,-5.0750000000000455,-32.4866283431154,22.336628343115308,-18.780814171557722,8.630814171557631,4.0,53.84615384615385,13.554018878952618,13.705814171557666,2,-7.25,5.25,4.975006103515625,16.524993896484375,-30.0,2,-0.0027726432532347856,-1.4444444444444444,539.5,1.2,535.0,1.0,543.0,-0.0027726432532347856
4605,2018-02-22,541.5,544.5,534.5,534.5,2196.0,0.0009242144177448175,-1.8571428571428572,2.8,40.80717488789238,38.81856539720082,-6.414856425473772,6.541257535001023,2.9421077473075457,15.455184958807877,15.123902424356018,10.0,-15.153597109806356,-3.6749999999999545,-30.404197518818705,23.054197518818796,-17.039598759409387,9.689598759409478,-21.0,57.692307692307686,18.054236100347666,13.364598759409393,2,-5.75,4.75,6.475006103515625,16.024993896484375,-33.5,3,-0.031394275161588214,4.2,541.0,-1.4444444444444444,539.5,1.2,535.0,-0.031394275161588214
4606,2018-02-23,537.0,541.5,534.0,541.5,3563.0,-0.008310249307479256,2.3333333333333335,-0.6428571428571429,42.92452830188679,39.723223131226895,-0.12519691294983204,9.479551700619481,7.484326666120523,19.319498629863347,14.729732608640395,7.5,-16.76258264818273,-6.875,-32.45845476855618,18.70845476855618,-19.666727384278147,5.916727384278147,-16.019999999999982,27.27272727272727,-15.41759906440971,12.791727384278103,2,-0.5,9.25,10.25,20.524993896484375,-41.0,4,-0.040968342644320255,-1.8571428571428572,541.5,4.2,541.0,-1.4444444444444444,539.5,-0.040968342644320255
4607,2018-02-26,542.5,543.5,538.5,540.0,2208.0,0.010242085661080091,1.2222222222222223,-0.5555555555555556,56.666666666666664,42.12088394994034,-4.972335474505826,2.9078796492519814,2.1703098283342115,13.115134352157156,13.786844864786751,6.5,-15.314216410376844,-0.6000000000000227,-25.305848444618164,24.10584844461812,-12.952924222309093,11.752924222309048,-21.04959999999994,80.95238095238095,32.63259360309878,12.352924222309097,2,-6.0,3.75,4.75,14.79998779296875,-26.5,0,-0.06175115207373272,2.3333333333333335,537.0,-1.8571428571428572,541.5,4.2,541.0,-0.06175115207373272
4608,2018-02-27,535.0,545.0,532.0,545.0,3723.0,-0.01382488479262678,1.6,-4.0,42.2360248447205,42.54790258348071,3.613070911308114,8.936467735626024,9.876138646240634,20.042032980326553,13.317290113281821,13.0,-12.547673784191261,-6.875,-30.565715480964627,16.815715480964627,-18.720357740482314,4.970357740482314,-13.088607999999908,23.076923076923077,-24.137360879027216,11.845357740482326,2,4.5,11.25,13.75,20.225006103515625,-22.0,1,-0.043925233644859785,1.2222222222222223,542.5,2.3333333333333335,537.0,-1.8571428571428572,541.5,-0.043925233644859785
4609,2018-02-28,533.5,535.0,529.5,533.0,2585.0,-0.002803738317757043,2.142857142857143,-0.05,50.74626865671642,43.74193243422698,5.713954243216335,8.302481031142179,11.410814476993664,21.062967359754794,12.57187808860348,5.5,-10.769491315524647,-6.75,-27.78255621774599,14.282556217745991,-17.26627810887294,3.766278108872939,-10.66506367999989,25.806451612903224,-24.51667760157931,10.516278108872987,2,4.75,12.75,17.0,20.0,-12.5,2,-0.04404873477038429,1.6,535.0,1.2222222222222223,542.5,2.3333333333333335,537.0,-0.04404873477038429
4610,2018-03-01,519.0,532.5,515.0,532.5,5145.0,-0.027179006560449914,1.5925925925925926,-27.0,45.63758389261744,43.994682660250355,18.910477166267924,19.967022115006216,25.529481595415177,35.15519102750295,12.136876941543429,18.5,-8.988057801316472,-18.799999999999955,-37.50941221052017,-0.09058778947974133,-28.15470610526006,-9.445293894739848,26.0,13.333333333333334,-39.98946051350179,9.354706105260117,3,11.0,23.25,32.5,30.5,14.5,3,-0.015414258188824692,2.142857142857143,533.5,1.6,535.0,1.2222222222222223,542.5,-0.015414258188824692
4611,2018-03-02,507.5,515.5,499.3999938964844,515.5,4918.0,-0.022157996146435432,3.0250015258789062,0.5925925925925926,32.02614379084967,43.13659263980083,27.765022574764316,28.64322345351411,36.658174073838154,46.16682303099492,12.452479980214543,19.600006103515625,-8.171183643733457,-27.575000000000045,-47.29214455679835,-7.857855443201743,-37.4335722783992,-17.716427721600894,36.89999999999998,17.763168902056655,-34.4936419764033,9.85857227839916,3,14.699996948242188,26.949996948242188,44.0,42.0,20.5,4,0.0009852216748769127,1.5925925925925926,519.0,2.142857142857143,533.5,1.6,535.0,0.0009852216748769127
4612,2018-03-05,507.0,514.5,505.5,507.0,3661.0,-0.0009852216748768017,-5.0,-0.0,33.79310344827586,42.58878143901824,26.68136549878284,26.982486000122094,36.91524859172864,46.10592279310811,13.73232382573577,9.0,-8.092128788494506,-25.825000000000045,-47.57543859206896,-4.074561407931185,-36.70021929603445,-14.949780703965644,35.59999975585936,16.666677820750746,-36.275364571848314,10.875219296034437,3,15.199996948242188,27.449996948242188,46.0,42.5,18.0,0,-0.021696252465483234,3.0250015258789062,507.5,1.5925925925925926,519.0,2.142857142857143,533.5,-0.021696252465483234
4613,2018-03-06,528.5,534.0,522.5,524.5,7240.0,0.04240631163708097,-1.875,100.0,47.25274725274725,43.56558241581921,3.8631783800005906,5.612736424418699,15.496129691078636,24.210653782926556,13.35661132742364,27.0,-8.304213393062128,-4.225000000000023,-26.03874506324405,17.588745063243948,-15.13187253162198,6.681872531621934,12.371999521484327,81.7415761640611,27.495615172066394,10.906872531621987,3,-6.3000030517578125,5.9499969482421875,24.75,21.0,3.5,1,-0.023651844843897818,-5.0,507.0,3.0250015258789062,507.5,1.5925925925925926,519.0,-0.023651844843897818
4614,2018-03-07,525.0,527.0,522.5,526.0,4799.0,-0.0066225165562914245,2.0,-0.25,41.47727272727273,43.640037731305924,5.425442985092332,7.737363293230601,19.125048890545145,27.343711964859608,13.712527059186952,6.0,-7.455368412978487,-6.600000000000023,-27.507314257782355,14.307314257782366,-17.053657128891246,3.8536571288912,14.213119296484365,73.98844389485373,24.475440632963654,10.453657128891187,3,-2.8000030517578125,9.449996948242188,28.25,24.5,0.0,2,-0.02285714285714291,-1.875,528.5,-5.0,507.0,3.0250015258789062,507.5,-0.02285714285714291
4615,2018-03-08,525.0,529.5,521.0,525.5,3861.0,0.0,1.0,0.5,39.41176470588236,43.2497306650832,3.1723914416968455,7.532887776322696,19.039020157212235,26.941908746062154,13.860043210389744,8.5,-6.842206835670254,-6.225000000000023,-27.332431966265176,14.88243196626513,-16.778715983132543,4.328715983132497,12.620594280484397,73.98844389485373,27.43096594249416,10.553715983132562,3,-2.8000030517578125,9.449996948242188,29.0,24.5,6.0,3,-0.007619047619047636,2.0,525.0,-1.875,528.5,-5.0,507.0,-0.007619047619047636
4616,2018-03-09,532.0,532.0,523.5,525.5,3331.0,0.01333333333333342,1.6153846153846154,-13.0,48.214285714285715,42.31057722592976,-5.153378445678982,1.1012829717544719,12.066409700614827,19.55996568889259,13.242775222929032,8.5,-6.186125291164672,0.4500000000000455,-20.48574128512962,21.385741285129654,-10.01787064256473,10.917870642564822,4.09177026512441,92.98245614035088,44.05847810983379,10.467870642564806,3,-9.800003051757812,1.9499969482421875,24.25,17.5,-7.0,4,0.0028195488721804995,1.0,525.0,2.0,525.0,-1.875,528.5,0.0028195488721804995
4617,2018-03-12,542.0,543.5,533.5,535.0,4033.0,0.018796992481203034,1.0,1.0769230769230769,51.39664804469274,43.328424248148906,-17.021784658317756,-8.79850999317705,2.2637562199860213,9.193174873247699,12.97064050489374,11.5,-5.769976924132607,10.100000000000023,-11.307327815738972,31.507327815739018,-0.6036639078695316,20.803663907869577,-42.600006103515625,93.33333333333333,44.437737183645616,10.703663907869505,3,-20.550003051757812,-12.800003051757812,14.25,7.5,-11.5,0,-0.02583025830258301,1.6153846153846154,532.0,1.0,525.0,2.0,525.0,-0.02583025830258301
4618,2018-03-13,541.0,551.0,539.0,540.5,5779.0,-0.0018450184501844769,-5.857142857142857,0.07142857142857142,50.0,43.24550550851376,-16.853506398031186,-7.348294022451114,3.3310478030647346,9.958154249953282,12.875607647944667,12.0,-5.408436738265209,8.575000000000045,-13.199623085745998,30.34962308574609,-2.312311542872976,19.462311542873067,-40.71800598144529,66.66666666666666,17.637309997018093,10.887311542873018,3,-15.800003051757812,-15.800003051757812,14.25,8.5,-10.0,1,-0.02957486136783738,1.0,542.0,1.6153846153846154,532.0,1.0,525.0,-0.02957486136783738
4619,2018-03-14,541.5,546.0,539.0,544.0,3172.0,0.0009242144177448175,1.1538461538461537,-5.0,50.0,43.73021840933404,-17.991349678780693,-7.608305857081177,3.131202284192568,9.226848751136913,12.592891091062159,7.0,-7.197186471532632,8.674999999999955,-13.473482186323395,30.82348218632336,-2.399241093161777,19.749241093161686,-39.18928574218745,68.33333333333333,19.557087766767083,11.074241093161694,3,-16.300003051757812,-16.300003051757812,7.125,7.75,-9.5,2,-0.01754385964912286,-5.857142857142857,541.0,1.0,542.0,1.6153846153846154,532.0,-0.01754385964912286
4620,2018-03-15,565.0,568.0,541.5,544.0,6998.0,0.04339796860572487,-1.0384615384615385,-8.4,62.96296296296296,47.16764276179107,-38.30860782819411,-30.714063214995804,-19.91833433071588,-14.398096163479181,12.92047057720214,26.5,-6.3813978777540115,30.924999999999955,4.636569484897677,57.21343051510223,17.78078474244876,44.06921525755115,-60.74171431249994,93.25842696629213,40.03698040408631,13.144215257551153,3,-28.25,-31.300003051757812,-16.375,-15.75,-40.0,3,-0.07079646017699115,1.1538461538461537,541.5,-5.857142857142857,541.0,1.0,542.0,-0.07079646017699115
4621,2018-03-16,553.0,562.5,540.5,560.0,12553.0,-0.0212389380530974,2.6666666666666665,-0.3333333333333333,54.585152838427945,49.47787047180796,-21.429199583787977,-18.89524478686451,-7.823689862571882,-2.472739017669028,13.906983195789518,24.5,-6.5388506437985825,18.424999999999955,-8.936661614671493,45.7866616146714,4.744169192664231,32.10583080733568,-44.91721145374993,56.52173913043478,6.5268349482103005,13.68083080733572,3,-8.5,-19.300003051757812,-4.375,-3.75,-39.5,4,-0.039783001808318286,-1.0384615384615385,565.0,1.1538461538461537,541.5,-5.857142857142857,541.0,-0.039783001808318286
4622,2018-03-19,539.5,550.0,536.0,550.0,7078.0,-0.0244122965641953,1.6666666666666667,1.5,51.86721991701245,49.99058965672632,-3.1673379231214085,-5.313243173038586,5.551558947798071,10.831046138348938,14.40358459508232,17.0,-5.3963884818507495,4.7000000000000455,-22.75024206584851,32.1502420658486,-9.025121032924176,18.425121032924267,-27.822178766524928,10.9375,-40.70827197279845,13.725121032924264,3,5.0,-5.8000030517578125,6.125,6.75,-20.5,0,-0.026876737720111232,2.6666666666666665,553.0,-1.0384615384615385,565.0,1.1538461538461537,541.5,-0.026876737720111232
4623,2018-03-20,536.5,541.5,528.0,541.5,6859.0,-0.005560704355885071,4.4,0.47619047619047616,51.229508196721305,51.074171375553945,1.2145213105411585,-2.6872986059900086,8.373256436225802,13.44294941757903,14.690325132425489,13.5,-1.938758905290456,1.8500000000000227,-25.52478670909443,29.22478670909453,-11.837393354547203,15.537393354547248,-21.442848040533477,21.25,-32.27363585862845,13.687393354547245,3,8.0,-2.8000030517578125,9.125,9.75,-18.5,1,-0.011183597390493905,1.6666666666666667,539.5,2.6666666666666665,553.0,-1.0384615384615385,565.0,-0.011183597390493905
4624,2018-03-21,539.5,541.5,535.0,535.0,3985.0,0.005591798695246952,-1.8888888888888888,-0.9,59.27601809954751,53.28131064151673,0.5449569105749106,-6.119169738379924,5.306732777971206,10.022052394777802,14.992561484708125,6.5,1.7144960740201896,4.9249999999999545,-22.384676326398107,32.23467632639802,-8.72983816319902,18.57983816319893,-21.266277158101502,28.749999999999996,-28.62405883264528,13.65483816319903,3,6.25,-5.8000030517578125,6.125,6.75,-20.0,2,-0.01575532900834109,4.4,536.5,1.6666666666666667,539.5,2.6666666666666665,553.0,-0.01575532900834109
4625,2018-03-22,524.5,538.5,523.0,535.5,6883.0,-0.027803521779425355,-1.2142857142857142,-2.4444444444444446,57.456140350877185,54.30818337891578,17.284190480928487,7.9495069452459575,20.225725840949735,24.661345986896322,15.34714677254102,16.5,2.456851307746547,-9.225000000000023,-36.6849708666997,18.234970866699598,-22.95498543334986,4.504985433349816,-3.280300528615385,3.79746835443038,-56.16692891982162,13.729985433349814,3,21.0,9.199996948242188,20.875,21.75,-1.5,3,0.014299332697807365,-1.8888888888888888,539.5,4.4,536.5,1.6666666666666667,539.5,0.014299332697807365
4626,2018-03-23,515.0,521.5,510.0,520.0,7562.0,-0.018112488083889433,1.875,0.45454545454545453,53.25203252032521,54.51433720954161,26.95360376332667,16.566170735116657,29.484301004714553,33.74173557976928,15.960552538331077,14.5,3.92932070451036,-17.625,-46.269600850679126,11.019600850679069,-31.947300425339563,-3.302699574660437,53.0,12.5,-50.7543184365185,14.322300425339542,3,24.0,18.699996948242188,28.0,31.25,11.5,4,0.01941747572815533,-1.2142857142857142,524.5,-1.8888888888888888,539.5,4.4,536.5,0.01941747572815533
4627,2018-03-26,509.0,518.0,508.0,517.0,4915.0,-0.011650485436893177,1.0,1.6,40.93023255813954,53.506585271557114,31.044991488250048,21.00467328717366,35.34548655317735,39.267008348895615,16.86665529798973,10.0,5.5351733673338686,-21.950000000000045,-52.044412840434575,8.144412840434427,-36.99720642021725,-6.902793579782838,57.84000000000003,2.9850746268656714,-55.53767134010428,15.047206420217243,3,29.0,24.699996948242188,31.625,37.25,8.0,0,0.008840864440078589,1.875,515.0,-1.2142857142857142,524.5,-1.8888888888888888,539.5,0.008840864440078589
4628,2018-03-27,511.5,515.0,509.0,512.0,7960.0,0.004911591355599265,-1.1818181818181819,0.0625,43.66197183098592,52.802359919444434,26.731450230029168,17.55383712857156,32.21705352919719,36.2006079668879,17.201038049480253,6.0,5.789902548586042,-18.274999999999977,-49.51679892387722,12.966798923877263,-33.8958994619386,-2.654100538061357,52.9864,10.44776119402985,-44.21356298237215,15.62089946193863,3,26.5,22.199996948242188,29.125,34.75,0.0,1,0.014662756598240456,1.0,509.0,1.875,515.0,-1.2142857142857142,524.5,0.014662756598240456
4629,2018-03-28,510.0,512.5,500.5,509.0,6233.0,-0.0029325513196480912,3.0,-2.0,43.05555555555556,50.590425763065845,26.030680737492048,18.13267846634517,33.18718513096064,36.89699302992142,17.513971297234416,12.0,4.848717425011273,-18.600000000000023,-50.99818058569235,13.798180585692307,-34.799090292846245,-2.400909707153801,52.226944,25.0,-26.092284937218622,16.199090292846172,3,21.5,23.699996948242188,30.0,36.25,1.5,2,0.015686274509803866,-1.1818181818181819,511.5,1.0,509.0,1.875,515.0,0.015686274509803866
4630,2018-03-29,511.0,515.5,508.5,514.5,4166.0,0.0019607843137254832,1.5454545454545454,-3.5,39.70588235294118,48.93717348690065,18.51197177150391,17.394429973023307,31.738606884307387,35.12855699628631,16.632249294623755,7.0,4.03082036013609,-17.200000000000045,-50.287443953385036,15.887443953384945,-33.74372197669254,-0.65627802330755,47.52332736000005,50.0,4.032772163892972,16.543721976692506,3,14.25,22.699996948242188,29.0,35.25,1.0,3,0.016634050880626194,3.0,510.0,-1.1818181818181819,511.5,1.0,509.0,0.016634050880626194
4631,2018-04-03,508.0,510.5,502.0,505.5,6271.0,-0.005870841487279899,1.2666666666666666,-0.7142857142857143,32.10526315789474,46.74140051366535,16.15646261403151,21.538077793627508,33.77846980790616,37.415508700755595,14.931578221723765,9.0,2.96053406186536,-20.225000000000023,-53.24728115426842,12.797281154268433,-36.73614057713428,-3.7138594228658235,47.041927718400075,42.857142857142854,2.7623807847037156,16.511140577134217,4,13.0,25.699996948242188,33.0,38.25,-2.0,1,0.029527559055118058,1.5454545454545454,511.0,3.0,510.0,-1.1818181818181819,511.5,0.029527559055118058
4632,2018-04-04,496.0,508.0,488.7999877929688,507.0,11939.0,-0.023622047244094446,1.9538480318509528,-4.4,28.773584905660385,44.24629792576969,23.844593700865516,34.43735256770344,44.44954924933222,48.749986523187204,13.388969325528405,19.200012207031193,-2.237991268668452,-31.674999999999955,-66.50280951753132,3.1528095175313524,-49.08890475876558,-14.261095241234273,55.769412055296016,26.966325525256273,-9.363793502127812,17.413904758765664,4,19.149993896484375,32.399993896484375,45.375,50.25,13.0,2,0.061491935483870996,1.2666666666666666,508.0,1.5454545454545454,511.0,3.0,510.0,0.061491935483870996
4633,2018-04-05,516.0,517.5,505.0,508.5,7478.0,0.040322580645161255,1.380952380952381,-0.6818181818181818,39.8406374501992,42.08681118695321,0.7049999064898884,14.179877967434095,23.212798251177674,28.393596216374476,13.463912126327738,21.5,-5.414227485852166,-11.049999999999955,-46.26198958488828,24.161989584888374,-28.655994792444176,6.55599479244421,30.73185811430983,94.77352138675218,59.910130458891224,17.60599479244418,4,-2.350006103515625,12.399993896484375,25.375,30.25,-7.5,3,0.0019379844961240345,1.9538480318509528,496.0,1.2666666666666666,508.0,1.5454545454545454,511.0,0.0019379844961240345
4634,2018-04-06,513.0,518.0,509.0,512.0,3656.0,-0.005813953488372103,-1.5714285714285714,0.13333333333333333,25.23809523809524,38.50702839664411,-0.5021422935175224,17.11212033051629,25.092996430515086,31.016941073654493,13.528615938519394,9.0,-7.572705865479179,-13.450000000000045,-49.21369814858542,22.31369814858533,-31.331849074292677,4.431849074292643,29.097308488602494,82.87671948713765,53.11139483949278,17.881849074292674,4,-7.850006103515625,15.399993896484375,29.875,33.25,-4.0,4,-0.0029239766081871066,1.380952380952381,516.0,1.9538480318509528,496.0,1.2666666666666666,508.0,-0.0029239766081871066
4635,2018-04-09,521.0,521.0,513.0,515.0,4769.0,0.015594541910331383,1.6666666666666667,6.0,34.15841584158416,36.385515432339545,-10.114473164029505,9.272490772538958,16.204257026552,22.72449586011612,13.736490775052912,8.0,-9.438969803885811,-5.25,-41.09249168970098,30.592491689700978,-23.171245844850546,12.671245844850489,16.833522832951758,100.0,70.57804937492051,17.921245844850493,4,-16.100006103515625,7.399993896484375,21.25,25.25,-6.5,0,-0.018234165067178454,-1.5714285714285714,513.0,1.380952380952381,516.0,1.9538480318509528,496.0,-0.018234165067178454
4636,2018-04-10,533.5,534.5,521.5,525.0,6744.0,0.02399232245681393,1.4761904761904763,1.4166666666666667,47.0,37.05993403699071,-22.03107928220038,-3.2774053878579252,2.8296121095963827,9.957060753697078,13.822794684726839,13.5,-12.536364630337744,7.1749999999999545,-28.724384249227114,43.07438424922702,-10.77469212461358,25.12469212461349,-44.70001220703119,97.81181677705078,63.32317956166885,17.949692124613538,4,-21.850006103515625,-5.100006103515625,2.625,10.0,-5.0,1,-0.0402999062792877,1.6666666666666667,521.0,-1.5714285714285714,513.0,1.380952380952381,516.0,-0.0402999062792877
4637,2018-04-11,528.0,540.5,527.0,533.5,13800.0,-0.010309278350515427,-2.6,-0.6470588235294118,45.85365853658536,37.30345478205731,-15.145175327179004,1.1804968652645584,7.534213034135291,15.173290972423843,14.407813416655335,13.5,-14.614414339534733,2.375,-32.77561577659276,37.52561577659276,-15.20030788829638,19.95030788829638,-38.2860119628906,64.7887323943662,27.44300686937339,17.575307888296376,4,-13.350006103515625,0.399993896484375,0.3249969482421875,7.6999969482421875,-2.5,2,-0.04166666666666663,1.4761904761904763,533.5,1.6666666666666667,521.0,-1.5714285714285714,513.0,-0.04166666666666663
4638,2018-04-12,525.0,529.0,519.5,525.0,5899.0,-0.005681818181818232,1.375,-0.0,42.926829268292686,37.289151861250325,-11.207392207277394,3.0781766573766163,9.63919740903134,17.874783562867037,14.523716833311106,9.5,-15.571286190271962,0.17499999999995453,-34.22248307805717,34.572483078057076,-17.023741539028606,17.373741539028515,-33.25457148437499,50.79365079365079,11.850019180532477,17.19874153902857,4,-10.350006103515625,3.399993896484375,3.3249969482421875,10.699996948242188,0.5,3,-0.030476190476190435,-2.6,528.0,1.4761904761904763,533.5,1.6666666666666667,521.0,-0.030476190476190435
4639,2018-04-13,532.0,540.0,525.0,525.0,8502.0,0.01333333333333342,-3.2857142857142856,100.0,53.96825396825397,38.8738598185073,-16.49291524967373,-4.922405724584905,1.5975226250236574,10.645086440562523,14.674124530720656,15.0,-14.154112101806504,7.649999999999977,-26.0328864871351,41.332886487135056,-9.191443243567505,24.491443243567517,-38.304388625,69.0909090909091,24.639820744645178,16.841443243567536,4,-17.350006103515625,-3.600006103515625,-3.6750030517578125,3.6999969482421875,-4.0,4,-0.044172932330827086,1.375,525.0,-2.6,528.0,1.4761904761904763,533.5,-0.044172932330827086
4640,2018-04-16,525.0,537.0,522.0,534.0,7588.0,-0.013157894736842146,1.0,-1.2857142857142858,55.434782608695656,41.46602864637407,-8.155845705993102,-1.1307285811845986,7.388554309736605,17.36915910453854,13.397818557887708,15.0,-13.357236448175854,2.6499999999999773,-25.097166759109882,30.397166759109837,-11.223583379554952,16.523583379554907,-29.432213079999997,26.190476190476193,-21.38092866000572,13.873583379554937,4,-10.350006103515625,3.399993896484375,3.3249969482421875,10.699996948242188,8.0,0,-0.030476190476190435,-3.2857142857142856,532.0,1.375,525.0,-2.6,528.0,-0.030476190476190435
4641,2018-04-17,531.0,531.5,523.5,526.0,4541.0,0.011428571428571344,1.6666666666666667,-0.5555555555555556,61.95652173913044,45.15302162787074,-11.790044197774932,-9.342411262361338,0.41780773754931033,11.041492676204484,12.14223526999802,8.0,-12.106050606221174,9.75,-14.391032987098242,33.89103298709824,-2.320516493549121,21.82051649354912,-33.6349245568,54.761904761904766,1.4865741145986675,12.070516493549109,4,-8.25,-2.600006103515625,-2.6750030517578125,4.6999969482421875,0.0,1,-0.031073446327683607,1.0,525.0,-3.2857142857142856,532.0,1.375,525.0,-0.031073446327683607
4642,2018-04-18,525.0,533.0,521.5,531.5,6361.0,-0.011299435028248594,1.4210526315789473,-1.3,57.06806282722513,47.06718000309584,-1.3899580141168144,-4.7267563246384725,5.679705160718186,16.869611253078688,11.172733127517212,11.5,-10.576054235796846,4.475000000000023,-18.183738293483657,27.133738293483702,-6.85436914674176,15.804369146741863,-25.909527574528,26.82926829268293,-30.547215116418204,11.329369146741833,4,-0.25,3.399993896484375,3.0749969482421875,10.699996948242188,12.0,2,0.006666666666666599,1.6666666666666667,531.0,1.0,525.0,-3.2857142857142856,532.0,0.006666666666666599
4643,2018-04-19,530.5,534.5,522.5,524.0,6259.0,0.010476190476190528,-1.5263157894736843,-1.0,60.301507537688444,50.96311470305064,-5.159396070729031,-11.27751273903209,0.18341029184239233,11.19683095256471,10.867437728732805,12.0,-7.711725965092228,10.274999999999977,-11.639847166150616,32.18984716615063,-0.6824235830753196,21.232423583075274,-29.75314647154687,48.64864864864865,-12.293527260435532,10.957423583075313,4,-3.75,-2.100006103515625,-5.1750030517578125,5.1999969482421875,9.5,3,-0.009425070688030113,1.4210526315789473,525.0,1.6666666666666667,531.0,1.0,525.0,-0.009425070688030113
4644,2018-04-20,531.0,532.5,525.5,532.5,4513.0,0.0009425070688029447,8.333333333333334,-0.23076923076923078,60.101010101010104,53.8456251763202,-3.171052607858087,-13.119611371569704,-0.8550428002552053,10.540373014120405,10.545643787240524,7.0,-2.9480117562409305,11.200000000000045,-9.4331363536769,31.833136353676935,0.8834318231615725,21.51656817683852,-28.66302061268499,61.29032258064516,-0.9931703452934713,10.316568176838446,4,-1.0,-2.600006103515625,-5.8000030517578125,4.6999969482421875,5.0,4,-0.010357815442561202,-1.5263157894736843,530.5,1.4210526315789473,525.0,1.6666666666666667,531.0,-0.010357815442561202
4645,2018-04-23,532.0,534.5,526.5,531.5,5628.0,0.0018832391713747842,1.9090909090909092,-0.3333333333333333,62.371134020618555,55.55352895638892,-2.734134458996664,-14.260040471344155,-1.9094087248222422,9.352215550373785,11.204768390214854,8.0,-0.5801214063103544,11.825000000000045,-9.431020818878096,33.08102081887819,1.1969895905609746,22.453010409439116,-28.136499788177616,80.76923076923077,15.366317084731946,10.628010409439078,4,-2.0,-3.600006103515625,-6.8000030517578125,3.6999969482421875,2.0,0,-0.007518796992481258,8.333333333333334,531.0,-1.5263157894736843,530.5,1.4210526315789473,525.0,-0.007518796992481258
4646,2018-04-24,525.0,534.5,523.0,534.5,4495.0,-0.013157894736842146,1.4210526315789473,-19.0,65.76086956521739,57.76544129290359,3.2780661667975437,-6.822232421471313,5.1794292791267935,16.076734420313414,10.975075355122307,11.5,3.7030371339590147,4.3250000000000455,-16.888885720639905,25.538885720639996,-6.281942860319987,14.93194286032002,-19.67103979665052,26.923076923076923,-41.55140133692406,10.606942860319982,4,4.75,0.649993896484375,10.224998474121094,10.699996948242188,10.0,1,0.015238095238095273,1.9090909090909092,532.0,8.333333333333334,531.0,-1.5263157894736843,530.5,0.015238095238095273
4647,2018-04-25,513.5,522.0,509.5,519.5,5005.0,-0.02190476190476187,1.2727272727272727,0.631578947368421,48.50299401197604,58.38501515331286,13.974507347647886,5.30412729722309,16.330207675083898,27.364112726470694,10.949081428829736,15.5,6.0594556796694405,-7.399999999999977,-28.1835967709344,13.383596770934389,-17.791798385467132,2.9917983854672343,-6.76419820478452,16.0,-47.11758017375512,10.391798385467188,4,11.25,5.899993896484375,25.599998474121094,22.199996948242188,25.0,2,0.03407984420642651,1.4210526315789473,525.0,1.9090909090909092,532.0,8.333333333333334,531.0,0.03407984420642651
4648,2018-04-26,519.0,520.5,514.0,514.5,2991.0,0.0107108081791627,-1.3636363636363635,-0.75,53.488372093023266,58.33169494495388,8.419280086274853,0.4161543366335536,10.682767003550225,21.597487156092484,10.921682758460474,7.0,6.0270619985062694,-2.2749999999999773,-22.61028175881711,18.060281758817098,-12.442640879408486,7.892640879408589,-10.913630276593153,38.0,-21.683848173978674,10.167640879408543,4,4.25,-3.850006103515625,20.099998474121094,16.699996948242188,22.0,3,0.034682080924855585,1.2727272727272727,513.5,1.4210526315789473,525.0,1.9090909090909092,532.0,0.034682080924855585
4649,2018-04-27,518.0,525.5,517.5,520.0,3506.0,-0.0019267822736031004,-4.333333333333333,-0.4444444444444444,48.10126582278482,57.516859746519344,8.073557006764759,2.1568048032560228,11.423952574099303,22.381417469674716,10.206709004604921,8.0,6.501387697390555,-3.6749999999999545,-23.381464341480864,16.031464341480955,-13.528232170740466,6.1782321707405,-8.617085065529409,34.0,-19.73381709358887,9.853232170740458,4,4.0,-2.850006103515625,21.099998474121094,17.699996948242188,28.5,4,0.042471042471042386,-1.3636363636363635,519.0,1.2727272727272727,513.5,1.4210526315789473,525.0,0.042471042471042386
4650,2018-04-30,519.5,521.5,517.5,518.5,3466.0,0.0028957528957529455,-1.6666666666666667,-0.5,39.705882352941174,55.04456648138721,6.382527121015983,1.3979265604436932,9.467685595685225,20.426781284883077,9.709637192298565,4.0,7.622186341568749,-2.6000000000000227,-21.694226187100753,16.494226187100764,-12.147113093550388,6.9471130935503425,-8.87240166290826,40.0,-7.821237825170698,9.547113093550388,4,2.5,-4.850006103515625,20.224998474121094,16.199996948242188,28.5,0,0.031761308950914335,-4.333333333333333,518.0,-1.3636363636363635,519.0,1.2727272727272727,513.5,0.031761308950914335
4651,2018-05-02,523.0,533.0,520.5,521.5,4795.0,0.00673724735322434,-6.142857142857143,1.5,46.21212121212121,53.83835074637566,1.819754393347921,-0.9704476129322757,5.445967923068338,16.443972214018913,8.738935949280002,13.5,6.922584859348149,0.14999999999997726,-17.753542724981003,18.053542724980957,-8.801771362490513,9.101771362490467,-11.177505596391939,57.446808510638306,11.28556187630872,8.951771362490499,5,-1.0,-8.350006103515625,16.599998474121094,12.699996948242188,27.5,2,0.021032504780114758,-1.6666666666666667,519.5,-4.333333333333333,518.0,-1.3636363636363635,519.0,0.021032504780114758
4652,2018-05-03,526.5,531.0,519.5,520.0,4025.0,0.006692160611854625,-2.066666666666667,4.333333333333333,51.127819548872175,52.81905208095163,-1.6149206373745528,-2.180079699332623,1.712067236808025,12.498169160317047,6.969604841019617,11.5,6.635777783120375,2.125,-10.594131880338182,14.844131880338182,-4.234565940169091,8.484565940169091,-13.53040537253628,65.78947368421053,19.379167476310748,6.359565940169094,5,-4.5,-11.850006103515625,9.849998474121094,9.199996948242188,25.5,3,0.01614434947768273,-6.142857142857143,523.0,-1.6666666666666667,519.5,-4.333333333333333,518.0,0.01614434947768273
4653,2018-05-04,517.0,528.5,513.0,526.0,10800.0,-0.018043684710351338,1.2142857142857142,-1.3846153846153846,39.130434782608695,50.48898815668481,6.446653732218465,7.7985128552095375,10.717882550136437,21.487010077184323,5.870260293210331,15.5,4.859447799501254,-7.4249999999999545,-20.01269240170575,5.16269240170584,-13.718846200852795,-1.1311537991471141,23.5,20.0,-22.568893078725118,6.2938462008528955,5,5.0,-2.350006103515625,18.849998474121094,18.699996948242188,37.0,4,0.04158607350096721,-2.066666666666667,526.5,-6.142857142857143,523.0,-1.6666666666666667,519.5,0.04158607350096721
4654,2018-05-07,511.5,530.0,510.5,530.0,7978.0,-0.010638297872340385,1.1081081081081081,2.0555555555555554,40.0,48.0033065988383,9.934397066437327,13.89265856579641,15.601241483584545,26.502547969284933,4.8227841524572,19.5,3.8213332723487383,-12.850000000000023,-25.73859144645553,0.0385914464554844,-19.29429572322772,-6.405704276772326,28.450000000000045,4.444444444444445,-38.53574432095176,6.444295723227746,5,10.5,3.149993896484375,24.349998474121094,24.199996948242188,47.5,0,0.05767350928641246,1.2142857142857142,517.0,-2.066666666666667,526.5,-6.142857142857143,523.0,0.05767350928641246
4655,2018-05-08,511.5,515.5,507.0,511.5,6282.0,0.0,1.125,-0.0,34.14634146341464,44.49058125419356,7.510471292404873,13.854792922295019,14.955767653501653,26.1568718448832,4.067103183988777,8.5,1.8192595969271679,-12.375,-26.430809812089933,1.680809812089933,-19.402904906045023,-5.347095093954977,27.272000000000048,17.307692307692307,-23.183247353414906,7.02790490604497,5,8.5,3.149993896484375,21.099998474121094,24.199996948242188,53.5,1,0.06842619745845546,1.1081081081081081,511.5,1.2142857142857142,517.0,-2.066666666666667,526.5,0.06842619745845546
4656,2018-05-09,512.0,513.0,506.0,513.0,7211.0,0.0009775171065493637,13.0,-100.0,38.392857142857146,43.36723271318034,5.556857825481188,12.291680761218004,13.947866239943664,25.463079899188642,4.331598165519317,7.0,-0.3453842728673635,-10.799999999999955,-25.043742855242385,3.443742855242533,-17.921871427621227,-3.6781285723786823,24.865679999999998,24.0,-17.46643907952324,7.121871427621242,5,7.5,2.649993896484375,17.474998474121094,23.699996948242188,56.0,2,0.0703125,1.125,511.5,1.1081081081081081,511.5,1.2142857142857142,517.0,0.0703125
4657,2018-05-10,506.0,508.5,501.5,504.5,5107.0,-0.01171875,1.1538461538461537,-1.5,28.31858407079646,40.570589599599586,11.60107965357031,17.453856670582354,19.18246390922991,31.271550541372335,4.780469076432203,10.5,-3.1819555940928694,-15.700000000000045,-31.55924933512415,0.15924933512405914,-23.629624667562098,-7.770375332437993,28.396425600000043,15.789473684210526,-23.745304481643778,7.929624667562058,5,11.25,8.649993896484375,21.349998474121094,29.699996948242188,57.0,3,0.0879446640316206,13.0,512.0,1.125,511.5,1.1081081081081081,511.5,0.0879446640316206
4658,2018-05-11,509.0,513.5,504.0,507.5,5901.0,0.005928853754940677,-1.2352941176470589,1.0,31.355932203389827,38.70999697522236,7.85996473644127,13.906721592166491,15.67792531087548,28.146616664157932,4.939971351953671,9.5,-5.939668698988157,-11.899999999999977,-28.6476628377294,4.847662837729445,-20.273831418864688,-3.5261685811352663,22.106783039999982,26.31578947368421,-10.034675243079445,8.373831418864704,5,8.25,12.0,12.774993896484375,21.399993896484375,50.0,4,0.08447937131630656,1.1538461538461537,506.0,13.0,512.0,1.125,511.5,0.08447937131630656
4659,2018-05-14,508.5,514.0,508.0,510.5,4967.0,-0.0009823182711198308,-3.0,-1.3333333333333333,29.914529914529908,37.62206892651,7.678109508200919,13.234427031885048,15.705531057553685,28.43926753937626,5.009953483505152,6.0,-5.990790940385523,-11.225000000000023,-27.991115578120343,5.541115578120298,-19.60805778906024,-2.8419422109398624,19.646104735999984,50.0,18.472260556582626,8.383057789060171,5,8.75,12.5,12.524993896484375,21.899993896484375,45.5,0,0.08947885939036371,-1.2352941176470589,509.0,1.1538461538461537,506.0,13.0,512.0,0.08947885939036371
4660,2018-05-15,509.0,510.5,505.5,506.5,5419.0,0.000983284169124854,-1.2222222222222223,-1.25,34.61538461538461,36.33354263798372,6.182173175330945,12.094371839244786,15.196656957682876,27.609773600860763,5.365067423361282,5.0,-7.00625214753336,-9.924999999999955,-27.151891462873436,7.301891462873527,-18.538445731436695,-1.3115542685632136,16.48149426240002,60.0,26.7377027759987,8.613445731436745,5,7.25,12.0,7.774993896484375,21.399993896484375,41.5,1,0.0982318271119842,-3.0,508.5,-1.2352941176470589,509.0,1.1538461538461537,506.0,0.0982318271119842
4661,2018-05-16,514.5,517.5,507.5,508.0,3760.0,0.01080550098231825,-1.6666666666666667,2.6,51.086956521739125,36.329002301635605,-0.7267783883461334,5.580992951501571,10.122246466265551,21.883962600398377,5.495143863429568,10.0,-7.311737551140709,-3.6000000000000227,-19.95011669039127,12.750116690391224,-11.775058345195703,4.5750583451956,8.583344836159995,81.25,43.91201656890825,8.175058345195623,5,1.25,6.5,2.149993896484375,15.899993896484375,31.5,2,0.09815354713313895,-1.2222222222222223,509.0,-3.0,508.5,-1.2352941176470589,509.0,0.09815354713313895
4662,2018-05-17,528.5,531.5,513.0,519.0,7617.0,0.027210884353741527,1.3870967741935485,1.4615384615384615,58.71559633027523,38.50513136248744,-16.107074512474014,-8.583428270414515,-3.264589107709071,7.807524283283783,6.110115839971584,18.5,-6.714478204322631,10.225000000000023,-6.50654914650886,26.956549146508905,1.8592254267455246,18.590774573254464,-27.0,89.0909090909091,49.69534708909377,8.36577457325445,5,-12.0,-7.5,-8.475006103515625,0.649993896484375,20.5,3,0.07473982970671722,-1.6666666666666667,514.5,-1.2222222222222223,509.0,-3.0,508.5,0.07473982970671722
4663,2018-05-18,525.5,533.0,524.5,527.5,6000.0,-0.0056764427625354275,-3.25,-0.21052631578947367,56.63716814159292,40.35370560044221,-13.158285783147676,-6.3002385011754996,-0.3667581252356058,10.751984804910535,6.687303507316137,8.5,-7.016508739877281,7.475000000000023,-8.624934619021815,23.57493461902186,-0.5749673095109529,15.524967309510942,-23.399999999999977,72.72727272727273,31.300503298087236,8.049967309510931,5,-8.25,-4.75,-3.975006103515625,3.649993896484375,15.0,4,0.07136060894386298,1.3870967741935485,528.5,-1.6666666666666667,514.5,-1.2222222222222223,509.0,0.07136060894386298
4664,2018-05-21,525.5,525.5,525.5,525.5,0.0,0.0,1.0,-0.0,55.45454545454546,42.72128382167896,-12.25196717115466,-7.097293530419847,-0.3582009227313847,10.738992000687858,7.295683113412651,0.0,-8.054112947019576,7.75,-7.586574790862642,23.0865747908627,0.08171260456867913,15.41828739543132,-22.163999999999987,72.72727272727273,29.83449036463405,7.668287395431344,5,-8.25,-4.75,-3.975006103515625,3.649993896484375,26.0,0,0.06374881065651761,-3.25,525.5,1.3870967741935485,528.5,-1.6666666666666667,514.5,0.06374881065651761
4665,2018-05-22,528.0,531.5,522.5,524.0,6588.0,0.004757373929590969,-1.5714285714285714,100.0,54.629629629629626,44.52536965354257,-13.594960064703628,-10.448003061606528,-2.8204170708257834,8.132626415114146,7.939089927276527,9.0,-7.328858753593067,10.450000000000045,-4.19276361605705,25.092763616057084,3.1286181919715546,17.771381808028593,-23.47744,80.3921568627451,37.7152511967449,7.321381808028526,5,-10.75,-8.75,-6.475006103515625,1.149993896484375,29.0,1,0.04924242424242431,1.0,525.5,-3.25,525.5,1.3870967741935485,528.5,0.04924242424242431
4666,2018-05-23,533.0,536.0,515.5,525.5,7865.0,0.009469696969697017,2.037037037037037,1.875,55.85585585585586,47.58506651854917,-17.101220299598026,-15.618712616048924,-7.949419208591507,3.0710220269915,8.660746082690308,20.5,-6.0865773636095355,15.049999999999955,-0.8341198420886258,30.934119842088535,7.107940078955721,22.992059921044245,-27.338342399999988,86.95652173913044,45.25328496519698,7.942059921044276,5,-13.0,-14.25,-11.475006103515625,-3.850006103515625,15.0,2,0.03283302063789861,-1.5714285714285714,528.0,1.0,525.5,-3.25,525.5,0.03283302063789861
4667,2018-05-24,531.0,532.0,527.0,531.5,6332.0,-0.0037523452157598447,5.666666666666667,-0.06666666666666667,64.58333333333334,51.27699997743178,-12.496137175594413,-12.90192286645106,-6.426700476713222,5.023507527179163,8.44822814791352,6.0,-4.397519772149849,12.174999999999955,-4.581067243647226,28.931067243647078,3.796966378176421,20.553033621823545,-23.518041855999968,75.60975609756098,29.873968565095105,8.37803362182357,5,-10.25,-12.25,-5.4250030517578125,-1.850006103515625,28.0,3,0.02824858757062154,2.037037037037037,533.0,-1.5714285714285714,528.0,1.0,525.5,0.02824858757062154
4668,2018-05-25,537.0,541.0,532.5,533.0,5021.0,0.011299435028248483,-2.4,-8.0,76.28865979381443,56.42968107513006,-15.76444978485631,-18.4291368807485,-12.811863805349617,-1.0502746121580913,8.467347783062005,10.0,-2.864602087233493,17.274999999999977,-1.3500397385644192,35.900039738564374,7.962480130717836,26.587519869282175,-27.80695934463995,84.31372549019608,31.977005866240255,9.312519869282193,5,-13.75,-15.75,-10.425003051757812,-8.350006103515625,9.5,4,0.022346368715083775,5.666666666666667,531.0,2.037037037037037,533.0,-1.5714285714285714,528.0,0.022346368715083775
4669,2018-05-28,540.0,543.5,538.5,543.5,3291.0,0.005586592178770999,1.8571428571428572,-0.875,77.66990291262135,61.2135164414897,-15.45112721622354,-20.760864817389233,-16.186227065896674,-3.995590907642054,8.995277410492925,6.5,0.1042169002752189,19.174999999999955,-1.506227185413536,39.856227185413445,8.83438640729321,29.5156135927067,-28.26240259706873,87.5,29.4628225749928,10.340613592706752,5,-14.5,-17.5,-12.425003051757812,-11.600006103515625,16.5,0,0.0009259259259259967,-2.4,537.0,5.666666666666667,531.0,2.037037037037037,533.0,0.0009259259259259967
4670,2018-05-29,536.0,539.0,533.5,537.5,6203.0,-0.007407407407407418,1.4444444444444444,0.42857142857142855,71.81818181818181,63.51698591887222,-8.066707394602417,-16.296895842985805,-13.372380381208586,-0.027480443110334818,9.36378121536405,6.5,2.8444039903995417,14.350000000000023,-7.39759514835589,36.09759514835599,3.4762024258220663,25.22379757417798,-21.086162337361884,73.21428571428571,10.422538261748016,10.87379757417798,5,-7.75,-13.5,-6.8000030517578125,-7.600006103515625,3.5,1,0.028917910447761264,1.8571428571428572,540.0,-2.4,537.0,5.666666666666667,531.0,0.028917910447761264
4671,2018-05-30,534.0,535.5,528.0,535.0,5842.0,-0.003731343283582045,6.5,0.6666666666666666,77.45098039215686,65.5986952590813,-3.363444910972248,-14.156353235513961,-12.219374729903393,1.816906329070207,9.69845635402556,8.0,5.91204237362399,11.799999999999955,-10.636811857207931,34.23681185720784,0.5815940713960117,23.018405928603897,-16.22754610362574,42.42424242424242,-25.226014631976653,11.218405928603952,5,-4.5,-11.5,-4.8000030517578125,-5.600006103515625,8.0,2,0.04307116104868913,1.4444444444444444,536.0,1.8571428571428572,540.0,-2.4,537.0,0.04307116104868913
4672,2018-05-31,535.0,537.0,532.5,534.5,9739.0,0.001872659176029856,1.0,-0.5,76.53061224489795,67.80907793722629,-3.7374941310918075,-15.269794188041942,-13.63700024504351,0.6335939387984126,10.180781101332931,4.5,8.76097368958267,12.375,-10.717206477510103,35.46720647751005,0.8288967612450051,23.92110323875505,-14.654791493263133,45.16129032258064,-26.572517603964855,11.54610323875503,5,-5.5,-12.5,-7.3000030517578125,-6.600006103515625,11.0,3,0.024299065420560817,6.5,534.0,1.4444444444444444,536.0,1.8571428571428572,540.0,0.024299065420560817
4673,2018-06-01,538.5,541.0,533.5,538.5,4180.0,0.006542056074766434,2.0,0.0,78.84615384615384,70.40814553629389,-5.810560176753825,-17.99931542400202,-17.425852224527034,-3.039210720170331,10.910194895100055,7.5,10.458660733662896,14.799999999999955,-9.174547907486954,38.77454790748686,2.8127260462565573,26.78727395374341,-15.839312343936854,67.74193548387096,-6.462587031897726,11.98727395374344,6,-9.0,-16.0,-16.425003051757812,-10.100006103515625,23.0,4,0.03806870937790152,1.0,535.0,6.5,534.0,1.4444444444444444,536.0,0.03806870937790152
4674,2018-06-04,541.0,543.5,536.0,541.5,4054.0,0.00464252553389044,2.3333333333333335,-100.0,79.62962962962963,73.18592331407167,-6.571755497752633,-19.158182410073323,-20.288323250970507,-5.6593144763214696,11.54798015136702,7.5,10.76841073121227,15.825000000000045,-8.614560251017679,40.264560251017826,3.6052198744911266,28.044780125508964,-16.255381109543123,83.87096774193549,7.544580764445968,12.21978012550888,6,-11.5,-18.5,-21.800003051757812,-12.600006103515625,22.5,0,0.010166358595194103,2.0,538.5,1.0,535.0,6.5,534.0,0.010166358595194103
4675,2018-06-05,546.5,549.5,540.0,540.5,8009.0,0.010166358595194103,-1.7142857142857142,-12.0,79.62962962962963,75.82745373337987,-10.249391253774093,-23.08521742382993,-25.610788347752987,-11.168819574226973,12.102438875975473,9.5,11.647571226588866,19.575000000000045,-5.738351999955626,44.88835199995577,6.918324000022153,32.23167599997794,-19.879842998588856,86.04651162790698,9.915672873624644,12.656675999977853,6,-8.25,-21.0,-27.925003051757812,-18.100006103515625,18.0,1,0.018298261665141702,2.3333333333333335,541.0,2.0,538.5,1.0,535.0,0.018298261665141702
4676,2018-06-06,548.0,553.0,546.0,546.0,9351.0,0.0027447392497712553,-6.0,0.3333333333333333,73.49397590361446,76.81752513007777,-10.502310089914431,-22.92529435324309,-26.605902677925087,-12.693649466023544,12.69563923242536,7.0,12.786267463230388,19.274999999999977,-6.681390552738662,45.231390552738674,6.2968047236306575,32.2531952763693,-18.63426183875822,75.60975609756098,1.072084123971365,12.978195276369338,6,-7.5,-20.75,-29.675003051757812,-19.600006103515625,30.0,2,-0.015510948905109512,-1.7142857142857142,546.5,2.3333333333333335,541.0,2.0,538.5,-0.015510948905109512
4677,2018-06-07,550.5,555.0,548.5,551.0,4132.0,0.0045620437956204185,-1.8888888888888888,-0.25,80.48780487804878,77.2840968061038,-11.114113176201158,-23.10514287431488,-28.368129614286886,-15.116374739772937,13.013230579177264,7.0,14.001404018174753,19.549999999999955,-5.826947682576133,44.9269476825761,6.861526158711854,32.238473841288055,-17.825465181332106,79.06976744186046,4.125335841729353,12.688473841288069,6,-9.0,-22.25,-32.17500305175781,-22.100006103515625,26.5,3,-0.015440508628519534,-6.0,548.0,-1.7142857142857142,546.5,2.3333333333333335,541.0,-0.015440508628519534
4678,2018-06-08,552.0,552.5,544.0,548.0,3107.0,0.0027247956403269047,2.4,-8.0,81.17647058823529,77.67371543672756,-11.468653327385823,-22.365191839083536,-29.178309939986093,-16.785067457973696,13.655734782756001,8.5,14.908846473460017,18.899999999999977,-5.9269802305561825,43.72698023055614,6.4865098847218405,31.313490115278114,-15.753390752318978,84.21052631578947,8.614451550091687,12.413490115278083,6,-10.5,-23.75,-33.67500305175781,-23.600006103515625,25.0,4,-0.010869565217391353,-1.8888888888888888,550.5,-6.0,548.0,-1.7142857142857142,546.5,-0.010869565217391353
4679,2018-06-11,554.0,554.0,551.0,553.0,4538.0,0.0036231884057971175,5.0,0.25,80.95238095238095,78.68862645163858,-12.59880882015932,-21.904736137194277,-30.402670621950165,-18.879974280646252,14.423673588921135,3.0,15.66598557920031,18.625,-5.021241495047775,42.27124149504783,6.801879252476056,30.448120747523944,-14.75284823194795,93.33333333333333,17.586161842391633,11.823120747523912,6,-12.5,-25.75,-35.67500305175781,-25.600006103515625,25.5,0,0.013537906137184086,2.4,552.0,-1.8888888888888888,550.5,-6.0,548.0,0.013537906137184086
4680,2018-06-12,559.0,559.0,554.0,554.0,4507.0,0.00902527075812265,1.0,5.0,80.95238095238095,79.07767095833015,-15.637621130830667,-24.207953218596913,-34.585176785673866,-23.90685198824201,15.149610140166164,5.0,15.478051530326411,21.125,-1.3223067192345752,43.572306719234575,9.901346640382712,32.34865335961729,-17.232392514836306,100.0,24.61030430681427,11.223653359617314,6,-13.25,-28.75,-40.67500305175781,-30.600006103515625,22.0,1,0.00805008944543828,5.0,554.0,2.4,552.0,-1.8888888888888888,550.5,0.00805008944543828
4681,2018-06-13,565.0,565.0,556.0,559.0,4609.0,0.01073345259391778,2.0,1.2,86.95652173913044,80.23610534657821,-18.749546272522025,-27.648172772718453,-39.584393709894016,-30.130636512813453,16.762932733451237,9.0,15.085436868358897,24.600000000000023,1.8644493544155694,47.335550645584476,13.232224677207796,35.96777532279225,-20.13056186216579,100.0,23.620364300011147,11.367775322792209,6,-15.75,-31.75,-47.67500305175781,-36.600006103515625,15.5,2,-0.0008849557522123686,1.0,559.0,5.0,554.0,2.4,552.0,-0.0008849557522123686
4682,2018-06-14,568.0,570.5,560.5,565.0,5179.0,0.005309734513274433,1.5,0.5,86.04651162790698,81.03614510010634,-18.524243594995824,-29.02534696259022,-41.14126133976208,-33.44303455512511,17.636364548802792,10.0,15.436770286734713,25.625,0.5045009268474132,50.74549907315259,13.064750463423707,38.18524953657629,-19.104449489732588,90.56603773584906,14.562527347384659,12.560249536576283,6,-14.75,-32.0,-50.92500305175781,-39.600006103515625,13.5,3,0.01760563380281699,2.0,565.0,1.0,559.0,5.0,554.0,0.01760563380281699
4683,2018-06-15,563.0,569.0,562.0,568.0,5134.0,-0.008802816901408494,1.0,-1.6666666666666667,75.55555555555556,80.583470202987,-10.8214309266491,-22.210645347855802,-35.37123356519919,-28.843563900670688,18.445096471243623,7.0,15.705285981987231,18.75,-6.663423721789513,44.16342372178951,6.043288139105243,31.456711860894757,-9.783559591786116,61.53846153846154,-12.473356669764804,12.706711860894767,6,-7.75,-25.75,-47.05000305175781,-34.600006103515625,13.0,4,0.0248667850799289,1.5,568.0,2.0,565.0,1.0,559.0,0.0248667850799289
4684,2018-06-18,559.0,563.5,552.0,563.5,2747.0,-0.007104795737122527,4.111111111111111,0.9,75.55555555555556,80.13079530586765,-4.4696487178914595,-16.41376989584512,-30.535096072192232,-25.183599986129707,18.85741599411338,11.5,16.06590574150823,13.075000000000045,-11.538378903610464,37.688378903610555,0.7683105481947905,25.3816894518053,11.5,37.83783783783784,-34.77638570040317,12.30668945180523,6,-1.75,-21.0,-39.875,-30.600006103515625,23.5,0,0.03220035778175312,1.0,563.0,1.5,568.0,2.0,565.0,0.03220035778175312
4685,2018-06-19,554.0,556.5,547.5,554.0,4234.0,-0.008944543828264706,2.6,-0.0,70.83333333333334,79.8351683536142,1.9066070120313725,-9.872195092324432,-24.99772304101748,-20.476327197555065,18.65925257164317,11.5,15.912279619374885,6.774999999999977,-16.565669272866558,30.115669272866512,-4.89533463643329,18.445334636433245,16.129999999999995,28.26086956521739,-46.18224033267096,11.670334636433255,6,3.25,-16.0,-34.875,-25.600006103515625,24.0,1,0.04602888086642598,4.111111111111111,559.0,1.0,563.0,1.5,568.0,0.04602888086642598
4686,2018-06-20,550.5,557.5,547.0,557.5,2449.0,-0.006317689530685899,2.0,-100.0,65.34653465346534,78.15280499532714,6.479962880186349,-5.263794531281292,-21.392914861564805,-17.348263583230164,19.20421142199328,10.5,15.440931673055843,2.3999999999999773,-19.987966692660052,24.787966692660007,-8.793983346330037,13.593983346329992,18.72479999999996,14.893617021276595,-60.640511508966526,11.19398334633002,6,6.75,-11.5,-31.875,-22.100006103515625,26.0,2,0.055404178019981876,2.6,554.0,4.111111111111111,559.0,1.0,563.0,0.055404178019981876
4687,2018-06-21,546.0,551.5,540.5,551.0,3187.0,-0.008174386920980936,2.6666666666666665,0.7142857142857143,57.28155339805825,75.4978141964186,11.481960288000096,0.4401535504800904,-16.6609275916112,-13.170307477411939,19.531957399114592,11.0,14.480170323809489,-2.8500000000000227,-23.783730021944507,18.08373002194446,-13.316865010972265,7.616865010972219,21.89131199999997,19.298245614035086,-54.857780017728075,10.466865010972237,6,9.5,-4.25,-27.625,-17.600006103515625,36.5,3,0.06318681318681318,2.0,550.5,2.6,554.0,4.111111111111111,559.0,0.06318681318681318
4688,2018-06-22,549.0,549.0,543.0,545.5,3232.0,0.005494505494505475,2.4285714285714284,-0.7,57.69230769230769,72.91336161196602,8.953180625693903,-1.7020041426427497,-19.292583221293626,-16.502126694249228,19.180825734335567,6.0,14.267165004521644,-0.4500000000000455,-20.62789306199079,19.7278930619907,-10.538946530995418,9.638946530995327,16.700007039999946,36.95652173913043,-34.48471947088067,10.088946530995399,6,6.5,-6.0,-30.25,-20.600006103515625,43.0,4,0.059198542805100285,2.6666666666666665,546.0,2.0,550.5,2.6,554.0,0.059198542805100285
4689,2018-06-25,540.5,551.0,539.0,551.0,3219.0,-0.015482695810564717,1.2857142857142858,-3.0,44.545454545454554,68.86814756675197,17.139189345350815,7.206875483533395,-10.7410805783245,-8.490528157342624,18.482866913120528,12.0,13.319079450100162,-8.975000000000023,-29.104776321085296,11.15477632108525,-19.03988816054266,1.089888160542614,23.184006476799937,8.108108108108109,-58.945755238639734,10.064888160542644,6,14.25,2.5,-21.5,-12.100006103515625,45.5,0,0.0656799259944496,2.4285714285714284,549.0,2.6666666666666665,546.0,2.0,550.5,0.0656799259944496
4690,2018-06-26,551.5,551.5,538.0,540.0,4732.0,0.020351526364477346,1.3478260869565217,-1.0952380952380953,52.713178294573645,65.06333162846788,5.546731818902799,-2.7113777084146022,-21.33502965367211,-19.95185780262227,18.24902537624711,13.5,12.404402639016098,1.25,-17.86323597598721,20.36323597598721,-8.306617987993604,10.806617987993604,9.715605829119909,69.23076923076923,3.124535874996866,9.556617987993612,6,2.75,-8.5,-32.5,-23.100006103515625,29.5,1,0.05621033544877596,1.2857142857142858,540.5,2.4285714285714284,549.0,2.6666666666666665,546.0,0.05621033544877596
4691,2018-06-27,557.0,560.5,544.5,551.0,4910.0,0.00997280145058932,1.4615384615384615,0.5217391304347826,54.81481481481482,61.593143093679856,-1.349300931812195,-6.745786549282229,-26.55012388463342,-25.790085833554713,18.863271797097177,16.0,11.485971686289304,5.600000000000023,-12.112915299891938,23.312915299891984,-3.2564576499460145,14.45645764994606,-19.0,84.44444444444444,19.152739940366573,8.856457649945995,6,-3.5,-14.0,-38.75,-28.600006103515625,23.0,2,0.037701974865349985,1.3478260869565217,551.5,1.2857142857142858,540.5,2.4285714285714284,549.0,0.037701974865349985
4692,2018-06-28,548.0,556.5,543.5,556.5,5274.0,-0.016157989228007152,2.0588235294117645,-1.4166666666666667,47.33333333333333,58.45734062454405,5.045990521522981,3.45522850233624,-17.17049723554794,-17.024410695978304,19.346305202530047,13.5,9.91774855510937,-4.0499999999999545,-20.105495861807526,12.005495861807617,-12.077747930903797,3.977747930903888,-10.0,44.44444444444444,-17.691834174668784,8.027747930903786,6,2.75,0.75,-28.625,-19.600006103515625,35.5,3,0.05200729927007308,1.4615384615384615,557.0,1.3478260869565217,551.5,1.2857142857142858,540.5,0.05200729927007308
4693,2018-06-29,559.0,561.0,551.0,555.5,4949.0,0.02007299270072993,1.6666666666666667,-0.4117647058823529,52.976190476190474,55.948522282392375,-7.354481442944348,-6.250693525135716,-27.832531112316246,-27.853856309779758,19.66819324260699,13.0,7.54412849542166,5.9249999999999545,-9.070701138382447,20.920701138382356,-1.572850569191246,13.422850569191155,-20.549999999999955,91.30434782608695,31.746369785391494,7.4978505691912165,6,-9.5,-9.75,-39.25,-30.600006103515625,29.0,4,0.042039355992844474,2.0588235294117645,548.0,1.4615384615384615,557.0,1.3478260869565217,551.5,0.042039355992844474
4694,2018-07-02,546.5,554.0,543.0,553.0,3205.0,-0.022361359570661876,1.588235294117647,-1.8571428571428572,43.169398907103826,52.8747517905891,3.5603328708357367,7.043609074119104,-15.14896691241347,-15.525698840246037,19.497925497307197,16.0,4.6384655600179485,-6.850000000000023,-21.0963291670854,7.396329167085355,-13.973164583542712,0.27316458354266615,-7.147999999999911,36.95652173913043,-16.763491634587986,7.123164583542715,7,3.0,2.75,-24.25,-18.100006103515625,36.5,0,0.08325709057639519,1.6666666666666667,559.0,2.0588235294117645,548.0,1.4615384615384615,557.0,0.08325709057639519
4695,2018-07-03,556.5,558.0,545.5,551.0,3252.0,0.018298261665141702,1.9411764705882353,-0.8461538461538461,45.54973821989528,50.675107742414646,-6.75847436614356,-2.2860083068915173,-24.877655063765815,-25.401629207026986,18.985305537889957,12.5,2.6553889680285465,2.6499999999999773,-11.282544257019026,16.58254425701898,-4.316272128509581,9.616272128509536,-16.28207999999995,75.0,26.013212262433406,6.9662721285095195,7,-7.0,-7.25,-32.5,-28.100006103515625,26.5,1,0.05300988319856237,1.588235294117647,546.5,1.6666666666666667,559.0,2.0588235294117645,548.0,0.05300988319856237
4696,2018-07-04,539.5,552.5,537.5,545.5,2532.0,-0.030548068283917318,-2.0,-1.0909090909090908,36.986301369863014,48.420079739281846,9.518003821832849,14.80352687821005,-7.572625390115945,-8.263384123999913,17.987744294467834,19.0,0.4034388976382388,-13.924999999999955,-29.07434426234522,1.224344262345312,-21.499672131172588,-6.350327868827321,21.5,8.51063829787234,-33.761890303976486,7.5746721311726555,7,9.75,9.75,-14.125,-11.100006103515625,82.0,2,0.07692307692307687,1.9411764705882353,556.5,1.588235294117647,546.5,1.6666666666666667,559.0,0.07692307692307687
4697,2018-07-05,542.0,547.0,539.5,542.5,2543.0,0.004633920296570837,-1.7272727272727273,0.08333333333333333,40.18691588785047,46.47503620545326,7.1419907801249565,12.262797549490642,-9.361520354310187,-10.76088608440864,16.79238499772978,7.5,-1.3751043109931516,-11.0,-26.9505815765973,4.950581576597301,-18.975290788298594,-3.0247092117014063,18.529999999999973,19.148936170212767,-19.832040143715016,7.9752907882986275,7,7.25,9.5,-16.0,-13.600006103515625,104.5,3,0.07011070110701101,-2.0,539.5,1.9411764705882353,556.5,1.588235294117647,546.5,0.07011070110701101
4698,2018-07-06,546.0,548.0,542.0,544.5,2818.0,0.007380073800737907,1.1818181818181819,-3.0,43.925233644859816,46.40612277205384,2.9856628741432587,8.211239601422903,-12.766582089679787,-14.663250710111697,16.040803585641946,6.0,-2.6108077470927356,-6.7000000000000455,-22.952611126251554,9.552611126251463,-14.826305563125857,1.4263055631257657,14.069399999999973,41.46341463414634,2.241265273867171,8.126305563125774,7,3.25,6.0,-20.0,-20.350006103515625,94.0,4,0.06868131868131866,-1.7272727272727273,542.0,-2.0,539.5,1.9411764705882353,556.5,0.06868131868131866
4699,2018-07-09,561.5,562.5,546.0,546.0,4330.0,0.028388278388278287,-1.1290322580645162,10.333333333333334,53.191489361702125,46.45926844617923,-10.306008215607449,-7.060041823811616,-27.44702821150895,-30.022393824532855,15.5796755790377,16.5,-2.6506534896996072,8.424999999999955,-8.293332200882219,25.143332200882128,0.06583389955892471,16.784166100440984,-24.0,96.0,53.10316407095844,8.359166100441065,7,-11.5,-8.25,-35.5,-42.100006103515625,80.5,0,0.04719501335707932,1.1818181818181819,546.0,-1.7272727272727273,542.0,-2.0,539.5,0.04719501335707932
4700,2018-07-10,563.5,567.0,558.5,561.5,3457.0,0.003561887800534347,-1.125,0.12903225806451613,55.603448275862064,46.54689438629559,-11.649911895205719,-9.176090395709139,-28.63569361465568,-31.972263496295227,14.828645019773765,8.5,-2.8587282576038433,10.200000000000045,-6.96912774046848,27.36912774046857,1.615436129765726,18.784563870234365,-25.5,88.13559322033898,39.974097440548086,8.584563870234282,7,-11.25,-9.5,-37.5,-47.350006103515625,75.0,1,0.034605146406388565,-1.1290322580645162,561.5,1.1818181818181819,546.0,-1.7272727272727273,542.0,0.034605146406388565
4701,2018-07-11,564.5,568.5,557.5,566.0,3781.0,0.0017746228926354135,2.3846153846153846,-0.75,58.222222222222214,47.75677092950547,-12.822588419653584,-10.767526448330273,-28.908843692462597,-32.96371073001558,13.650998876221959,11.0,-1.4433276754241433,11.225000000000023,-5.873707245689388,28.323707245689434,2.675646377155317,19.77435362284473,-25.340000000000032,86.20689655172413,32.97359681590466,8.549353622844688,7,-11.5,-10.5,-32.625,-45.350006103515625,80.0,2,0.03277236492471203,-1.125,563.5,-1.1290322580645162,561.5,1.1818181818181819,546.0,0.03277236492471203
4702,2018-07-12,578.0,581.5,566.5,569.5,14820.0,0.023914968999114272,-1.0689655172413792,-5.666666666666667,61.78861788617886,48.7359295306153,-24.16027713303265,-24.748824074016284,-41.62296924379041,-46.248832103170116,12.356232991807492,17.0,-0.9896188944287587,24.225000000000023,4.87646544376571,43.573534556234335,14.550732721882923,33.89926727811712,-37.07960000000003,91.13924050632912,34.36623366634169,9.674267278117146,7,-18.5,-18.5,-44.125,-57.100006103515625,82.5,3,0.07525951557093435,2.3846153846153846,564.5,-1.125,563.5,-1.1290322580645162,561.5,0.07525951557093435
4703,2018-07-13,577.0,590.5,575.5,581.0,4707.0,-0.0017301038062284002,-3.2857142857142856,-0.47058823529411764,65.80086580086581,51.25053696325551,-22.72862091476577,-23.870030515574626,-39.52625160333105,-45.10943910653157,11.16679893557569,15.0,-1.0995986643904416,22.524999999999977,0.8929696551105053,44.15703034488945,11.708984827555241,33.34101517244471,-32.833232000000066,69.66292134831461,6.455952058607522,10.816015172444713,7,-13.0,-13.0,-42.125,-55.100006103515625,89.0,4,0.12045060658578866,-1.0689655172413792,578.0,2.3846153846153846,564.5,-1.125,563.5,0.12045060658578866
4704,2018-07-16,577.0,584.0,574.5,582.0,2521.0,0.0,1.1111111111111112,1.25,62.20095693779904,53.10067237635593,-20.056354624472533,-23.665727240560273,-38.229613454867376,-44.99258168774372,11.133265336470103,9.5,0.20598721290525646,21.625,-2.1875906546164288,45.43759065461643,9.718704672691729,33.53129532730827,-28.199908800000003,59.09090909090909,-3.2155360198603944,11.90629532730822,7,-13.0,-13.0,-42.125,-55.100006103515625,83.5,0,0.10918544194107449,-3.2857142857142856,577.0,-1.0689655172413792,578.0,2.3846153846153846,564.5,0.10918544194107449
4705,2018-07-17,579.5,582.5,569.0,576.0,5960.0,0.004332755632582286,1.8421052631578947,-0.7,61.083743842364534,55.77816598441166,-21.1777731013118,-25.462874025519795,-39.37719121822806,-47.3679841056819,11.380637175645692,13.5,0.2883735534941252,22.850000000000023,-3.271376605944738,48.97137660594478,9.789311697027642,35.9106883029724,-26.529917920000003,66.66666666666666,6.864735493801106,13.060688302972354,7,-14.5,-15.5,-44.625,-57.600006103515625,83.5,1,0.10785159620362372,1.1111111111111112,577.0,-3.2857142857142856,577.0,-1.0689655172413792,578.0,0.10785159620362372
4706,2018-07-18,581.0,585.5,579.5,584.5,4507.0,0.0025884383088869978,1.1818181818181819,-1.0,67.55319148936171,58.81886327346845,-18.072434856323525,-25.88802478416119,-39.49557379427688,-48.66154698828359,11.622792642124171,6.0,2.56015425363546,22.825000000000045,-5.271216265205112,50.9212162652052,8.776891867397467,36.873108132602624,-24.276926128000014,60.416666666666664,-1.273029803045759,14.0481081326026,7,-14.75,-17.0,-43.0,-57.100006103515625,80.5,2,0.09896729776247848,1.8421052631578947,579.5,1.1111111111111112,577.0,-3.2857142857142856,577.0,0.09896729776247848
4707,2018-07-19,580.5,582.0,575.5,582.0,2720.0,-0.000860585197934638,7.666666666666667,0.42857142857142855,62.874251497005986,60.924309701484695,-12.892693751629167,-23.896008869620005,-37.397852929090504,-48.043740874077685,12.426067849132187,6.5,4.002847987984978,20.600000000000023,-8.564867112406773,49.76486711240682,6.017566443796568,35.18243355620348,-20.399233515199967,53.48837209302325,-4.271227536274999,14.582433556203405,7,-12.25,-16.5,-39.25,-53.600006103515625,86.5,3,0.11024978466838942,1.1818181818181819,581.0,1.8421052631578947,579.5,1.1111111111111112,577.0,0.11024978466838942
4708,2018-07-20,581.5,585.0,575.5,583.5,2928.0,0.0017226528854434875,2.8,1.3333333333333333,74.30555555555554,63.27031705635731,-9.30608463555734,-23.54343373532447,-36.852284196686924,-48.79917020229914,13.341943033877262,9.5,8.2359559587685,19.975000000000023,-10.235620300608048,50.18562030060809,4.8696898496959875,35.08031015030406,-18.359310163679993,75.75757575757575,14.731751317769415,15.105310150304046,7,-7.5,-17.5,-36.875,-51.850006103515625,94.5,4,0.13585554600171967,7.666666666666667,580.5,1.1818181818181819,581.0,1.8421052631578947,579.5,0.13585554600171967
4709,2018-07-23,576.0,581.5,571.0,579.5,3854.0,-0.009458297506448887,1.8,1.75,64.44444444444444,64.25264996397757,-1.7131087646034757,-16.07149202835444,-29.82264070512133,-43.06014810936006,14.554230314168803,10.5,12.048662851933841,12.700000000000045,-16.46270148485712,41.86270148485721,-1.8813507424285945,27.281350742428685,-10.123379147311994,42.42424242424242,-16.138549977074177,14.581350742428583,7,-2.0,-12.0,-29.75,-46.350006103515625,98.0,0,0.15625,2.8,581.5,7.666666666666667,580.5,1.1818181818181819,581.0,0.15625
4710,2018-07-24,582.5,587.5,576.0,576.0,4306.0,0.011284722222222321,-2.5384615384615383,-1.8571428571428572,87.71929824561403,67.53010285546554,-5.849684660531921,-21.217819564263095,-34.70204767103087,-49.049378577547145,16.08076603659761,11.5,15.569244393829308,17.649999999999977,-12.160100725481016,47.46010072548097,2.7449496372595377,32.55505036274042,-14.161041232580828,69.6969696969697,4.60451289923104,14.905050362740473,7,-4.0,-18.5,-34.875,-46.5,101.5,1,0.13390557939914172,1.8,576.0,2.8,581.5,7.666666666666667,580.5,0.13390557939914172
4711,2018-07-25,578.0,582.5,574.5,582.5,2415.0,-0.007725321888412018,2.5555555555555554,-0.6923076923076923,80.50847457627118,69.61008693214248,0.8567744691255257,-15.877957024697935,-28.77764047842527,-43.87596868273067,16.756342846704115,8.0,16.79634591318404,12.100000000000023,-18.02360501247381,42.223605012473854,-2.961802506236836,27.16180250623688,-7.444937109322723,42.42424242424242,-27.30329120545848,15.061802506236893,7,1.75,-14.0,-30.375,-42.0,116.0,2,0.1470588235294117,-2.5384615384615383,582.5,1.8,576.0,2.8,581.5,0.1470588235294117
4712,2018-07-26,576.5,582.0,571.0,579.5,3037.0,-0.002595155709342545,1.75,0.6666666666666666,76.99115044247787,70.85345189232159,2.3709545417430036,-12.789033162342093,-26.29262612159937,-41.6964610501218,17.441334951060874,11.0,17.631228122417724,9.174999999999955,-20.066777971723013,38.41677797172292,-5.445888985861529,23.79588898586144,14.0,33.33333333333333,-38.31832569878773,14.620888985861502,7,1.75,-12.5,-28.375,-40.5,110.5,3,0.14744145706851697,2.5555555555555554,578.0,-2.5384615384615383,582.5,1.8,576.0,0.14744145706851697
4713,2018-07-27,582.5,583.0,575.5,575.5,2946.0,0.010407632263659927,-1.1428571428571428,-2.3333333333333335,72.34042553191489,71.98005951389001,-3.091979317428013,-17.853564164737463,-31.120868615030872,-47.31845891205603,17.779775079902315,7.5,18.32217446016739,14.0,-15.717972587931172,43.71797258793117,-0.8589862939655859,28.858986293965586,7.610000000000014,69.6969696969697,1.0787306960555867,14.85898629396556,7,-4.25,-18.5,-33.875,-46.5,99.5,4,0.14506437768240343,1.75,576.5,2.5555555555555554,578.0,-2.5384615384615383,582.5,0.14506437768240343
4714,2018-07-30,592.0,598.0,582.5,585.0,4310.0,0.016309012875536544,-1.5833333333333333,1.0,76.14678899082568,73.65373119705237,-11.443918318141982,-25.054603816653525,-39.314561177013275,-56.32549216454754,19.371062791215778,15.5,17.652658560265877,21.225000000000023,-8.367806736207285,50.81780673620733,6.428596631896426,36.02140336810362,-21.0,77.77777777777779,11.147997563358075,14.796403368103638,7,-7.5,-24.25,-42.75,-56.0,81.0,0,0.14189189189189189,-1.1428571428571428,582.5,1.75,576.5,2.5555555555555554,578.0,0.14189189189189189
4715,2018-07-31,586.0,596.5,579.0,596.5,4766.0,-0.010135135135135087,2.3333333333333335,-1.5,68.0672268907563,73.71084624165177,-4.944943766872484,-17.635396792276993,-32.131635836401074,-49.86241042854931,20.537025612654098,17.5,16.449178101380426,13.75,-15.787665517280402,43.2876655172804,-1.018832758640201,28.5188327586402,-14.460000000000036,55.55555555555556,-8.242682745807159,14.7688327586402,7,-1.5,-18.25,-37.125,-50.0,83.0,1,0.15017064846416384,-1.5833333333333333,592.0,-1.1428571428571428,582.5,1.75,576.5,0.15017064846416384
4716,2018-08-01,581.0,587.5,578.0,584.5,3566.0,-0.008532423208191142,1.0,0.3333333333333333,52.94117647058823,72.60717123871646,0.061526390373046524,-9.873108253995724,-26.14361118014199,-44.5354721924416,22.305751165551733,9.5,15.799370666091818,6.6749999999999545,-18.715165937150005,32.065165937149914,-6.020082968575025,19.370082968574934,-8.93080000000009,37.03703703703704,-22.34013586691802,12.695082968575008,8,3.5,-13.25,-32.375,-45.0,94.0,2,0.17728055077452676,2.3333333333333335,586.0,-1.5833333333333333,592.0,-1.1428571428571428,582.5,0.17728055077452676
4717,2018-08-02,580.0,580.0,574.0,576.0,2344.0,-0.0017211703958691649,2.0,-1.1428571428571428,52.94117647058823,70.23335134038675,1.0986806938050222,-6.198053348490703,-24.082359840970298,-43.37070125322839,24.01037133379729,7.0,15.114201667942098,3.7749999999999773,-16.627463731520947,24.177463731520902,-6.426231865760428,13.976231865760383,-7.412184000000138,25.0,-31.709755539835214,10.201231865760436,8,4.5,-12.25,-31.75,-44.0,89.5,3,0.1965517241379311,1.0,581.0,2.3333333333333335,586.0,-1.5833333333333333,592.0,0.1965517241379311
4718,2018-08-03,583.5,586.0,578.0,579.0,2781.0,0.0060344827586207295,-1.4615384615384615,1.125,55.96330275229357,69.2910022634811,-2.3331389571726504,-7.109086983872658,-26.651985018944174,-46.66793804891904,26.05693000836693,8.0,13.717086272286224,5.399999999999977,-9.44161999954099,20.241619999540944,-2.0208099997704494,12.820809999770404,-10.403940320000174,39.58333333333333,-16.130189719009934,7.420809999770458,8,1.0,-15.75,-33.75,-47.5,97.0,4,0.17737789203084842,2.0,580.0,1.0,581.0,2.3333333333333335,586.0,0.17737789203084842
4719,2018-08-06,588.0,588.0,576.0,581.5,3847.0,0.007712082262210762,2.6923076923076925,1.4444444444444444,57.52212389380531,65.9357606688357,-5.533876138173696,-10.03655987557795,-30.246851253667046,-50.94493264640232,26.925977930571456,12.0,13.152138796283907,8.575000000000045,-4.672740621675871,21.822740621675962,1.9511296891621441,15.198870310837947,-14.405861513600144,62.22222222222222,7.568096989333839,6.6238703108379555,8,-3.5,-20.25,-38.625,-52.0,96.5,0,0.15986394557823136,-1.4615384615384615,583.5,2.0,580.0,1.0,581.0,0.15986394557823136
4720,2018-08-07,583.0,591.5,580.0,589.0,5725.0,-0.008503401360544172,1.0909090909090908,-0.9230769230769231,51.66666666666666,62.73111534554631,-0.5090214753457758,-3.6899499961303945,-24.2522043433637,-46.12396600005002,27.58550165725802,11.5,11.525972844331136,2.6000000000000227,-8.390905331239082,13.590905331239128,-2.8954526656195867,8.095452665619632,-8.917744283328148,51.42857142857142,-2.393497814235623,5.495452665619563,8,1.5,-15.25,-33.625,-47.0,111.5,1,0.15437392795883365,2.6923076923076925,588.0,-1.4615384615384615,583.5,2.0,580.0,0.15437392795883365
4721,2018-08-08,583.0,583.0,560.5,579.0,8255.0,0.0,10.25,-0.6666666666666666,52.100840336134446,59.965525333730376,0.30711168899767927,-2.353582611332172,-23.172574126245536,-46.11321115099531,27.458937671540838,22.5,11.257497375994262,1.6749999999999545,-6.4118639423029435,9.761863942302853,-2.3684319711514945,5.718431971151404,15.0,72.58064516129032,17.94321172191303,4.043431971151454,8,-3.75,-15.25,-33.625,-47.0,59.0,2,0.14751286449399648,1.0909090909090908,583.0,2.6923076923076925,588.0,-1.4615384615384615,583.5,0.14751286449399648
4722,2018-08-09,621.5,637.0,582.0,582.0,20985.0,0.0660377358490567,-1.7848101265822784,9.875,70.61855670103094,59.77420657474327,-34.79770493101262,-39.45020996675669,-60.155548830208204,-84.16291498702572,27.437402166159487,55.0,10.015824043584871,38.0,18.430958929438248,57.56904107056175,28.215479464719124,47.784520535280876,-61.0,79.73856209150327,26.62542366068817,9.78452053528087,8,-22.75,-33.25,-72.25,-85.5,30.0,3,0.08608205953338688,10.25,583.0,1.0909090909090908,583.0,2.6923076923076925,588.0,0.08608205953338688
4723,2018-08-10,646.5,648.0,618.5,620.0,11344.0,0.04022526146419958,1.0,0.6708860759493671,80.25751072961374,60.2309534346086,-55.612878482981614,-62.163639274094976,-83.42957629847115,-108.51477210089934,27.03867364966287,29.5,10.27448174908102,59.52499999999998,25.484041698190026,93.56595830180993,42.504520849095,76.54547915090495,-86.0,98.28571428571429,42.010322644929076,17.020479150904997,8,-42.25,-51.5,-96.125,-110.5,10.5,4,0.03557617942768765,-1.7848101265822784,621.5,10.25,583.0,1.0909090909090908,583.0,0.03557617942768765
4724,2018-08-13,640.0,646.0,614.0,617.5,9117.0,-0.010054137664346485,-1.1694915254237288,0.8490566037735849,74.67811158798284,60.965496178744885,-46.475430442215725,-53.44182866091853,-75.32414332269946,-101.44574776925083,26.612654074533005,32.5,11.056105094079157,49.875,8.789882961033413,90.96011703896659,29.33244148051665,70.41755851948335,-76.0,90.85714285714286,34.78082224240257,20.542558519483315,8,-35.75,-43.0,-89.375,-104.0,21.0,0,0.06328124999999996,1.0,646.5,-1.7848101265822784,621.5,10.25,583.0,0.06328124999999996
4725,2018-08-14,642.0,646.5,637.5,646.0,6476.0,0.0031250000000000444,2.6,-0.17777777777777778,78.0701754385965,63.75760717519024,-44.361545470774786,-53.24953860949631,-75.83967818807514,-102.61980945693358,26.802686909275586,9.0,12.267592732981939,48.75,1.9565006764004238,95.54349932359958,25.35325033820027,72.14674966179973,-74.63999999999999,93.14285714285714,33.87979635920078,23.39674966179978,8,-37.75,-39.25,-90.375,-106.0,13.5,1,0.06619937694704059,-1.1694915254237288,640.0,1.0,646.5,-1.7848101265822784,621.5,0.06619937694704059
4726,2018-08-15,638.5,649.5,636.0,641.0,6141.0,-0.005451713395638658,-2.6,0.625,76.72413793103448,66.40015844857317,-35.59009795975362,-47.664704959608116,-70.91363378556821,-98.15415047213446,26.856297416513165,13.5,12.410886602217829,42.375,-8.165109136994488,92.91510913699449,17.104945431502756,67.64505456849724,-67.9144,83.7037037037037,20.286579815789892,25.270054568497233,8,-33.5,-35.0,-85.375,-102.5,4.0,2,0.08770555990602968,2.6,642.0,-1.1694915254237288,640.0,1.0,646.5,0.08770555990602968
4727,2018-08-16,644.5,648.0,635.0,635.5,6252.0,0.009397024275646038,-1.6,-3.6,76.72413793103448,68.70691791287771,-35.177935207032874,-51.25185448639627,-75.46906171521141,-103.04799532696802,27.33730158006576,13.0,13.782544780294302,45.174999999999955,-9.161451853248536,99.51145185324845,18.00677407337571,72.3432259266242,-69.17953599999998,85.91549295774648,22.330528791139542,27.168225926624224,8,-39.5,-39.5,-91.0,-108.5,-16.5,3,-0.0038789759503491394,-2.6,638.5,2.6,642.0,-1.1694915254237288,640.0,-0.0038789759503491394
4728,2018-08-17,660.5,663.5,644.5,650.0,7709.0,0.02482544608223436,1.303030303030303,1.1666666666666667,77.95918367346938,70.97770233284038,-43.70264392362196,-64.32804596957567,-89.85714118183944,-117.87748892864715,27.836774761642186,19.0,17.41288868337233,57.22500000000002,-2.8394171746194843,117.28941717461953,27.192791412690326,87.25720858730972,-80.72876383999994,93.93939393939394,30.821653255623865,30.03220858730975,8,-48.5,-48.5,-101.0,-119.0,-30.5,4,-0.01362604087812258,-1.6,644.5,-2.6,638.5,2.6,642.0,-0.01362604087812258
4729,2018-08-20,666.0,671.5,660.5,661.5,6656.0,0.00832702498107496,-2.3846153846153846,0.42857142857142855,82.78688524590164,74.43550439719982,-41.32002766927144,-66.13029341762854,-93.71255170059237,-122.13916636341696,28.960471877458094,11.0,21.73623765177706,58.22500000000002,-6.537298161494618,122.98729816149466,25.843850919252645,90.6061490807474,-79.53046273279995,84.93150684931507,19.99561116318003,32.38114908074732,8,-50.0,-50.0,-102.0,-120.0,-30.5,0,-0.013513513513513487,1.303030303030303,660.5,-1.6,644.5,-2.6,638.5,-0.013513513513513487
4730,2018-08-21,660.5,669.0,657.5,669.0,3759.0,-0.008258258258258211,1.7058823529411764,-1.8888888888888888,82.44897959183673,77.80751987005561,-26.452294104789416,-57.43166247857539,-86.75915443289273,-115.43622148333748,29.640992896905505,11.5,25.96788097013905,48.825000000000045,-18.85713244743431,116.5071324474344,14.983933776282925,82.66606622371717,-65.52741645951994,69.86301369863014,1.3403459545324665,33.841066223717156,8,-33.75,-44.5,-96.5,-114.5,-26.0,1,0.0007570022710068347,-2.3846153846153846,666.0,1.303030303030303,660.5,-1.6,644.5,0.0007570022710068347
4731,2018-08-22,663.0,666.0,655.0,655.0,3309.0,0.0037850113550341735,-1.75,-0.9411764705882353,83.46774193548387,79.23520711832819,-18.339494440394333,-56.114171894715014,-87.94016857015538,-116.65862524503905,30.452347766699006,11.0,30.31927523593299,47.075000000000045,-22.35597670576351,116.5059767057636,12.359511647118325,81.79048835288177,-60.374674813567935,76.71232876712328,2.5734490987670995,34.71548835288176,8,-20.25,-47.0,-98.5,-117.0,-27.5,2,-0.011312217194570096,1.7058823529411764,660.5,-2.3846153846153846,666.0,1.303030303030303,660.5,-0.011312217194570096
4732,2018-08-23,661.5,674.0,659.5,668.5,3624.0,-0.002262443438914019,-1.6363636363636365,-0.875,81.9672131147541,79.42517405001044,-11.810832992348196,-50.509317512232656,-85.20813197055895,-113.68517523955097,31.80380773896519,14.5,35.99695975355212,41.325000000000045,-28.35039398034496,111.00039398034505,6.487303009827542,76.16269699017255,-51.98720733221114,57.6271186440678,-20.020158092566554,34.837696990172525,8,-17.5,-44.25,-96.375,-115.5,-37.5,3,-0.028722600151171562,-1.75,663.0,1.7058823529411764,660.5,-2.3846153846153846,666.0,-0.028722600151171562
4733,2018-08-24,667.0,668.0,659.0,668.0,3728.0,0.008314436885865417,17.0,0.14285714285714285,82.11382113821138,80.25136400003584,-15.75377909896281,-52.02136601542793,-89.22559335917731,-117.98412722135174,33.13543995465906,9.0,42.46390598009191,42.60000000000002,-27.701306418949684,112.90130641894973,7.449346790525169,77.75065320947488,-49.74874245234582,63.1578947368421,-15.761405591302584,35.150653209474875,8,-12.5,-49.75,-100.875,-121.0,-26.0,4,-0.058470764617691184,-1.6363636363636365,661.5,-1.75,663.0,1.7058823529411764,660.5,-0.058470764617691184
4734,2018-08-27,676.0,676.0,667.5,669.5,1923.0,0.013493253373313419,1.6153846153846154,-6.5,86.61417322834646,81.20069708778583,-21.35595932902595,-57.34577933057676,-96.47895554248953,-125.67064991934694,33.622568781767335,9.0,44.47697564627833,47.39999999999998,-24.76326518462031,119.56326518462026,11.318367407689834,83.48163259231012,-51.93889335806432,100.0,16.876132883677144,36.081632592310136,8,-20.5,-57.75,-107.0,-130.0,-35.0,0,-0.06804733727810652,17.0,667.0,-1.6363636363636365,661.5,-1.75,663.0,-0.06804733727810652
4735,2018-08-28,674.0,679.0,669.0,673.5,4185.0,-0.00295857988165682,-1.105263157894737,0.07692307692307693,85.27131782945736,82.15038374316615,-16.02455512176641,-51.03141702555445,-92.55835640695409,-122.4832050285629,34.57125259551792,10.0,42.86626331991397,41.0,-30.957589848762268,112.95758984876227,5.021205075618809,76.97879492438119,-42.66744828793526,79.16666666666666,-5.072287682694721,35.978794924381134,8,-17.0,-54.25,-105.0,-126.75,-33.5,1,-0.05712166172106825,1.6153846153846154,676.0,17.0,667.0,-1.6363636363636365,661.5,-0.05712166172106825
4736,2018-08-29,684.0,686.5,673.5,674.0,5449.0,0.014836795252225476,-1.3636363636363635,20.0,81.09452736318408,82.63598256896054,-21.111765267827423,-55.77908915917874,-100.36912508024238,-131.42514480959073,35.769837176609485,13.0,42.89172823626279,45.85000000000002,-25.174902971464007,116.87490297146405,10.33754851426795,81.3624514857321,-45.0406565618656,90.9090909090909,5.848846674942038,35.51245148573203,8,-18.5,-60.5,-112.75,-136.0,-57.5,2,-0.07236842105263153,-1.105263157894737,674.0,1.6153846153846154,676.0,17.0,667.0,-0.07236842105263153
4737,2018-08-30,694.0,694.5,682.5,683.0,5737.0,0.014619883040935644,1.0,1.1,77.77777777777777,82.61582635832815,-26.09605729747102,-59.8701667702901,-107.87348502740292,-140.21037412417013,37.57392463253936,12.0,42.7941843313688,50.14999999999998,-19.510152469729178,119.81015246972913,15.3199237651354,84.98007623486455,-46.48333838072983,98.59154929577466,14.576166685126168,34.8300762348646,8,-19.25,-66.5,-122.125,-146.0,-76.0,3,-0.08429394812680113,-1.3636363636363635,684.0,-1.105263157894737,674.0,1.6153846153846154,676.0,-0.08429394812680113
4738,2018-08-31,687.0,695.5,680.5,693.5,4268.0,-0.010086455331412059,1.8571428571428572,-0.5909090909090909,77.32558139534883,82.00901481937782,-16.697657829004015,-47.135287316106655,-98.5044446577856,-131.9760740591695,38.98247013759587,15.0,43.13560057466782,37.97500000000002,-28.093126720997134,104.04312672099718,4.940936639501501,71.00906336049854,-30.086670704583867,69.64285714285714,-12.949124904287089,33.03406336049857,8,-11.75,-59.0,-115.875,-138.0,-61.5,4,-0.09170305676855894,1.0,694.0,-1.3636363636363635,684.0,-1.105263157894737,674.0,-0.09170305676855894
4739,2018-09-03,682.0,688.5,669.5,687.0,7363.0,-0.00727802037845704,3.75,0.7692307692307693,72.47191011235955,80.90045154388037,-10.269306422423597,-36.60892381244639,-90.87063791523178,-125.870087933263,40.093668426397095,19.0,43.1271136733252,28.274999999999977,-32.691319433469744,89.2413194334697,-2.20815971673494,58.758159716734895,-17.369336563667048,49.056603773584904,-30.870583207044398,30.48315971673487,9,-6.75,-54.0,-110.875,-130.25,-92.0,0,-0.06011730205278587,1.8571428571428572,687.0,1.0,694.0,-1.3636363636363635,684.0,-0.06011730205278587
4740,2018-09-04,673.0,683.0,667.0,682.0,5351.0,-0.01319648093841641,1.9090909090909092,1.8,68.25396825396825,79.2100322459342,0.7714081041041254,-21.629597437992743,-79.6417257015953,-115.69343813765272,40.93996246341631,16.0,41.40260075163337,14.774999999999977,-36.769028190528616,66.31902819052857,-10.997014095264262,40.54701409526422,22.5,21.052631578947366,-55.984537739630284,25.772014095264268,9,4.25,-45.0,-96.875,-116.25,-79.0,1,-0.04754829123328386,3.75,682.0,1.8571428571428572,687.0,1.0,694.0,-0.04754829123328386
4741,2018-09-05,669.0,673.0,663.0,671.0,3513.0,-0.005943536404160454,2.3333333333333335,0.2222222222222222,63.24324324324324,77.12959114909965,6.383283014000881,-11.443035729319035,-73.59064706206061,-110.62390545811911,43.73674595473936,10.0,38.41932690383703,6.475000000000023,-31.102253758101597,44.05225375810164,-12.31362687905073,25.263626879050776,25.92999999999995,18.461538461538463,-55.0792757022122,18.788626879050796,9,8.25,-41.0,-92.875,-112.25,-85.0,2,-0.04260089686098656,1.9090909090909092,673.0,3.75,682.0,1.8571428571428572,687.0,-0.04260089686098656
4742,2018-09-06,675.0,677.0,657.0,669.5,5628.0,0.008968609865470878,3.210526315789474,-2.75,58.78787878787879,74.53781977684048,2.7933988909289837,-13.944378383274625,-77.13741781006274,-115.41282207195377,43.67849741954476,20.0,35.97819397418505,9.799999999999955,-22.763137053079276,42.363137053079186,-6.481568526539604,26.081568526539513,18.652799999999957,46.75324675324675,-23.207306315149246,16.28156852653959,9,1.25,-47.0,-98.875,-118.25,-95.5,3,-0.07185185185185183,2.3333333333333335,669.0,1.9090909090909092,673.0,3.75,682.0,-0.07185185185185183
4743,2018-09-07,669.5,674.0,666.5,672.5,2534.0,-0.008148148148148127,1.5,-0.5454545454545454,52.121212121212125,70.70526854271444,9.706007852343532,-6.9913788701364865,-69.55213589786581,-108.80924507771556,43.25538781672057,8.5,32.972324285809805,3.1499999999999773,-28.235715825762554,34.53571582576251,-12.542857912881232,18.842857912881186,21.95363199999997,39.682539682539684,-27.211762742667773,15.692857912881262,9,6.75,-41.5,-93.375,-112.75,-75.5,4,-0.07692307692307687,3.210526315789474,675.0,2.3333333333333335,669.0,1.9090909090909092,673.0,-0.07692307692307687
4744,2018-09-10,680.5,681.0,666.0,670.0,5394.0,0.01643017176997752,1.608695652173913,-3.5,61.36363636363636,68.04885949095656,-0.6577032951224737,-15.60154922446327,-77.89306501512442,-118.63848346285477,43.285417090198585,15.0,30.637607525001272,12.125,-17.26507172142101,41.51507172142101,-2.5700358607105045,26.820035860710504,8.886414080000009,90.38461538461539,22.87996194524564,14.695035860710492,9,-4.25,-52.5,-104.375,-118.0,-82.5,0,-0.08082292432035265,1.5,669.5,3.210526315789474,675.0,2.3333333333333335,669.0,-0.08082292432035265
4745,2018-09-11,684.5,685.5,674.0,680.0,3357.0,0.005878030859661987,2.5384615384615383,0.42857142857142855,62.01117318435754,65.92848680442027,-3.365571171239935,-17.132705253879976,-79.45506871256066,-121.44854338870596,43.3756405429968,11.5,27.92809482086909,14.0,-13.44180445196264,41.44180445196264,0.27909777401862357,27.720902225981376,2.943229235199965,96.49122807017544,28.905765209221684,13.72090222598133,9,-8.25,-56.5,-108.375,-121.5,-92.0,1,-0.1380569758948137,1.608695652173913,680.5,1.5,669.5,3.210526315789474,675.0,-0.1380569758948137
4746,2018-09-12,694.5,697.0,683.5,691.0,4806.0,0.014609203798392922,2.176470588235294,0.7777777777777778,66.83673469387756,64.71281535065359,-13.096779570886497,-23.950152274694346,-86.30256067522123,-130.07660325468805,43.54110289240953,13.5,23.861397071278247,21.200000000000045,-3.8145220979794203,46.21452209797951,8.692738951010256,33.707261048989835,-37.5,93.75,23.87607893221488,12.507261048989736,9,-17.5,-65.75,-118.375,-131.5,-119.5,2,-0.14470842332613387,2.5384615384615383,684.5,1.608695652173913,680.5,1.5,669.5,-0.14470842332613387
4747,2018-09-13,642.0,698.5,629.5,697.0,18961.0,-0.0755939524838013,1.3793103448275863,-15.714285714285714,41.379310344827594,60.71878523392901,34.92394010077862,29.885179557635183,-31.2757041409634,-76.31239764198767,42.76273640325597,69.0,18.625475692163832,-31.174999999999955,-56.81270865861427,-5.5372913413856395,-43.993854329307055,-18.356145670692854,55.0,18.115942028985508,-50.43434917973263,12.81885432930715,9,22.0,-1.75,-68.5,-79.0,-72.0,3,-0.09034267912772587,2.176470588235294,694.5,2.5384615384615383,684.5,1.608695652173913,680.5,-0.09034267912772587
4748,2018-09-14,651.5,655.5,637.5,655.5,10442.0,0.014797507788161912,8.0,0.07272727272727272,41.58075601374569,57.286434778527465,22.192472317091983,20.739685298996847,-38.21531015321227,-84.5679348456406,41.39586783042646,18.0,14.368930864351455,-21.225000000000023,-48.08619290372917,5.636192903729125,-34.65559645186465,-7.794403548135392,47.0,31.88405797101449,-31.33774668828077,13.430596451864602,9,12.5,4.75,-58.0,-69.0,-122.5,4,-0.11051419800460471,1.3793103448275863,642.0,2.176470588235294,694.5,2.5384615384615383,684.5,-0.11051419800460471
4749,2018-09-17,657.0,657.0,641.0,650.0,6370.0,0.008442056792018482,3.5714285714285716,-1.75,44.295302013422805,54.62436075180019,14.274391648317874,15.316122136872536,-41.53790368444356,-88.76288863678599,39.6760654960979,16.0,10.1185387468322,-15.274999999999977,-42.90121752498271,12.351217524982758,-29.0881087624914,-1.4618912375085529,41.5,39.85507246376812,-20.467875577626963,13.813108762491378,9,7.0,-0.75,-57.375,-66.75,-138.5,0,-0.09589041095890416,8.0,651.5,1.3793103448275863,642.0,2.176470588235294,694.5,-0.09589041095890416
4750,2018-09-18,661.0,664.5,649.5,660.0,10523.0,0.0060882800608828,2.75,0.14285714285714285,41.958041958041946,52.25933838677782,9.37954164088751,11.969166921380292,-43.33359930386075,-91.44528425928411,38.089841823106724,15.0,6.2100230421667675,-11.299999999999955,-38.8822215814688,16.28222158146889,-25.09111079073432,2.4911107907344103,36.120000000000005,45.65217391304348,-10.355620190655642,13.791110790734404,9,3.0,3.0,-60.375,-70.25,-144.0,1,-0.09531013615733741,3.5714285714285716,657.0,8.0,651.5,1.3793103448275863,642.0,-0.09531013615733741
4751,2018-09-19,655.5,664.5,648.0,657.0,5435.0,-0.008320726172465931,1.0,-1.5,36.10108303249098,49.73858330284584,14.263098703772243,17.790610165196995,-35.67999534369835,-84.70217055412172,36.61143500434742,16.5,2.709668073844,-16.424999999999955,-44.73396268713975,11.883962687139842,-30.579481343569796,-2.270518656430113,40.267600000000016,37.68115942028986,-12.405534850971634,14.15448134356989,9,8.5,8.5,-52.0,-63.5,-137.0,2,-0.09610983981693366,2.75,661.0,3.5714285714285716,657.0,8.0,651.5,-0.09610983981693366
4752,2018-09-20,642.5,668.0,632.0,657.5,16021.0,-0.019832189168573655,1.0,10.0,34.602076124567475,47.79201263655199,24.773338862835317,30.87728864808264,-21.068261805801285,-70.57791589943622,35.02495504872865,36.0,-0.32162014034452113,-28.475000000000023,-59.4103740630668,2.4603740630667517,-43.94268703153341,-13.007312968466636,51.94224800000006,29.166666666666668,-17.68430671221343,15.467687031533393,9,21.5,21.5,-38.25,-49.0,-111.5,3,-0.10505836575875482,1.0,655.5,2.75,661.0,3.5714285714285716,657.0,-0.10505836575875482
4753,2018-09-21,628.0,640.0,623.0,637.0,15011.0,-0.02256809338521404,1.2666666666666666,0.6,32.467532467532465,44.581334425873784,36.61829605138553,44.59195004504829,-5.059551159556349,-54.87487646921613,33.54784877693136,19.5,-2.995768612874258,-41.02499999999998,-77.44575030298483,-4.6042496970151205,-59.23537515149246,-22.814624848507492,65.14340304000007,11.11111111111111,-33.99601310800168,18.210375151492453,9,32.75,32.75,-23.0,-34.5,-123.0,4,-0.09235668789808915,1.0,642.5,1.0,655.5,2.75,661.0,-0.09235668789808915
4754,2018-09-24,630.0,639.5,624.0,624.0,10664.0,0.0031847133757962887,-4.166666666666667,-0.6666666666666666,35.374149659863946,41.62166514537449,29.839481734408537,41.07498352211928,-5.496493993322474,-55.560174324687296,31.7170825272603,15.5,-5.68988125663634,-36.72500000000002,-76.90679084847079,3.456790848470746,-56.81589542423535,-16.634104575764695,60.33766691840003,15.555555555555555,-31.247863286642897,20.09089542423538,9,30.75,30.75,-18.0,-29.5,-118.0,0,-0.1603174603174603,1.2666666666666666,628.0,1.0,642.5,1.0,655.5,-0.1603174603174603
4755,2018-09-25,635.5,639.5,629.5,634.5,5717.0,0.0087301587301587,1.2222222222222223,0.16666666666666666,38.72053872053872,38.49764337055906,18.615496599358494,34.30142365272445,-9.417894296542272,-59.70014283263754,29.68822526855054,10.0,-7.381323066173763,-29.299999999999955,-71.64494936639858,13.044949366398669,-50.472474683199266,-8.127525316800643,52.14416024166405,27.77777777777778,-21.67667369782503,21.172474683199315,9,25.25,25.25,-19.5,-31.0,-115.0,1,-0.18410700236034616,-4.166666666666667,630.0,1.2666666666666666,628.0,1.0,642.5,-0.18410700236034616
4756,2018-09-26,634.5,640.5,627.5,640.5,3948.0,-0.0015735641227380137,3.3333333333333335,-6.0,35.88850174216027,37.88755352581825,11.409256763476606,33.09991564403185,-6.866724262705361,-57.340102557842556,27.345477230353683,13.0,-11.214424999454423,-27.825000000000045,-71.21827500650556,15.568275006505473,-49.521637503252805,-6.128362496747286,50.55839383199748,25.555555555555554,-23.239226789393452,21.69663750325274,9,11.0,26.25,-13.125,-30.0,-102.5,2,-0.18518518518518523,1.2222222222222223,635.5,-4.166666666666667,630.0,1.2666666666666666,628.0,-0.18518518518518523
4757,2018-09-27,635.5,635.5,625.0,629.5,3401.0,0.0015760441292356209,2.5,-1.0,37.76978417266187,37.464112210142275,10.493804162290985,28.978259471992033,-6.255833415105371,-56.8646370420106,24.683316056448923,10.5,-15.816841551537664,-23.899999999999977,-66.17553728378027,18.375537283780318,-45.037768641890125,-2.7622313581098297,47.07605807871755,71.42857142857143,20.593787453072522,21.137768641890126,9,10.0,25.25,-6.125,-31.0,-98.0,3,-0.18410700236034616,3.3333333333333335,634.5,1.2222222222222223,635.5,-4.166666666666667,630.0,-0.18410700236034616
4758,2018-09-28,624.0,635.5,622.0,634.5,6229.0,-0.01809598741148699,1.16,-1.75,29.74910394265234,35.84786798005666,19.760754628008044,37.435812065081336,6.7224015863034765,-43.98896569399767,22.13747113892412,13.5,-22.704950496230595,-32.25,-75.24877599237914,10.748775992379137,-53.74938799618951,-10.750612003810488,56.19301575556881,10.81081081081081,-33.57449643280171,21.499387996189544,9,21.0,36.25,6.625,-18.25,-99.0,4,-0.14903846153846156,2.5,635.5,3.3333333333333335,634.5,1.2222222222222223,635.5,-0.14903846153846156
4759,2018-10-01,641.0,642.5,625.5,628.0,5514.0,0.027243589743589647,1.125,-1.2380952380952381,35.737704918032776,35.15671942005565,0.2821466798102392,18.136575143785194,-8.394035357494886,-59.49249051372476,20.33910311496611,18.5,-21.971292544221342,-13.200000000000045,-54.92012009874031,28.52012009874022,-34.06006004937012,7.660060049370031,35.70143481023467,92.6829268292683,52.62127387514964,20.86006004937011,10,4.0,19.25,-5.125,-35.25,-115.0,0,-0.21216848673946953,1.16,624.0,2.5,635.5,3.3333333333333335,634.5,-0.21216848673946953
4760,2018-10-02,641.0,644.0,631.0,638.0,4520.0,0.0,1.8888888888888888,0.23076923076923078,31.22807017543859,34.615273547049824,-3.1885072815123294,16.460219294639046,-6.6811837985245575,-57.98880639621905,18.634397441346913,13.0,-21.99336297349464,-11.600000000000023,-52.73469530573186,29.534695305731816,-32.16734765286594,8.967347652865897,32.41934872162062,86.36363636363636,50.89997298288549,20.56734765286594,10,4.0,19.25,-4.125,-34.25,-109.0,1,-0.20124804992199685,1.125,641.0,1.16,624.0,2.5,635.5,-0.20124804992199685
4761,2018-10-04,640.5,646.0,631.5,640.0,6134.0,-0.0007800312012480326,1.5217391304347827,0.16666666666666666,49.17127071823204,36.23407294634589,-5.632316835828192,15.510844094048934,-4.2937563496461735,-56.06058337414629,17.1516806378197,14.5,-23.009294691442165,-10.674999999999955,-51.39002373688845,30.040023736888543,-31.032511868444203,9.682511868444294,29.83418779832334,77.08333333333334,37.796681402280925,20.35751186844422,10,-6.5,19.75,-2.125,-32.25,-110.0,3,-0.18735362997658078,1.8888888888888888,641.0,1.125,641.0,1.16,624.0,-0.18735362997658078
4762,2018-10-05,626.5,647.0,624.5,646.5,4762.0,-0.021857923497267784,1.1428571428571428,-40.0,36.84210526315789,36.720136590304264,6.54799623604606,27.079420936500014,11.518261423031163,-40.92281014900573,16.272853016190815,22.5,-24.48630971348109,-22.25,-62.76705294006467,18.267052940064673,-42.50852647003239,-1.9914735299676067,40.934136530423984,18.0,-21.305019824190772,20.25852647003234,10,8.0,33.75,18.0,-14.5,-107.5,4,-0.15083798882681565,1.5217391304347827,640.5,1.8888888888888888,641.0,1.125,641.0,-0.15083798882681565
4763,2018-10-08,618.0,632.0,611.5,632.0,4766.0,-0.013567438148443745,1.9285714285714286,0.7,30.102040816326536,36.13434671880011,15.064516951945961,33.22690631481771,21.575440807628866,-31.27501166453351,15.59472711682841,20.5,-25.018576175584258,-28.174999999999955,-69.67360492265891,13.323604922659001,-48.924302461329376,-7.4256975386705335,46.7080883385986,18.30985915492958,-20.061168473128664,20.749302461329474,10,11.25,37.0,33.125,-2.0,-98.0,0,-0.13025889967637538,1.1428571428571428,626.5,1.5217391304347827,640.5,1.8888888888888888,641.0,-0.13025889967637538
4764,2018-10-09,625.5,629.5,615.0,615.0,6092.0,0.012135922330097193,-1.7619047619047619,-0.75,32.51231527093596,35.44454411328869,7.665134334934578,22.551397179951778,15.445616262693875,-37.571948369030224,14.523787033532242,14.5,-24.150475457819653,-17.924999999999955,-57.06883059544384,21.218830595443933,-37.4969152977219,1.6469152977219892,34.9514412715107,39.436619718309856,1.9045433941964518,19.571915297721947,10,3.75,29.5,26.125,-9.0,-117.5,1,-0.1606714628297362,1.9285714285714286,618.0,1.1428571428571428,626.5,1.5217391304347827,640.5,-0.1606714628297362
4765,2018-10-10,590.0,623.0,587.0,621.5,11843.0,-0.056754596322941664,1.0869565217391304,-3.0,25.09505703422053,34.245272479073165,40.26668938782336,53.34365254765089,52.124956192461696,-1.1030199773072127,13.606378401935181,38.5,-22.49172008268613,-48.700000000000045,-89.73579951829663,-7.66420048170346,-69.21789975914828,-28.18210024085181,66.53532596978982,5.0,-31.17013080457528,20.51789975914829,10,27.0,52.75,61.625,26.5,-82.0,2,-0.1084745762711864,-1.7619047619047619,625.5,1.9285714285714286,618.0,1.1428571428571428,626.5,-0.1084745762711864
4766,2018-10-11,594.0,608.0,584.5,605.0,12418.0,0.006779661016949046,1.7647058823529411,0.3492063492063492,30.20408163265307,33.40463886351664,33.433498508855905,43.66724078032178,49.536281511784296,-4.180830771930459,12.159472459175058,23.5,-21.595422985863706,-39.674999999999955,-76.31876876733895,-3.031231232660957,-57.99688438366945,-21.353115616330456,55.58179337281081,15.2,-20.95317219648948,18.32188438366952,10,21.75,47.5,58.625,22.5,-87.5,3,-0.10437710437710435,1.0869565217391304,590.0,-1.7619047619047619,625.5,1.9285714285714286,618.0,-0.10437710437710435
4767,2018-10-12,584.0,619.0,574.0,581.0,18622.0,-0.01683501683501687,-4.294117647058823,-0.2727272727272727,31.355932203389827,33.58317533693191,39.5154479966327,51.75261714093892,60.89274234928723,6.724505465684047,13.303628277557062,45.0,-22.052877802289686,-46.77499999999998,-89.3456533461291,-4.204346653870857,-68.06032667306454,-25.489673326935417,57.771978168073474,17.24137931034483,-21.167366089958417,21.285326673064574,10,26.5,52.25,68.625,32.5,-77.0,4,-0.09160958904109584,1.7647058823529411,594.0,1.0869565217391304,590.0,-1.7619047619047619,625.5,-0.09160958904109584
4768,2018-10-15,579.5,605.0,576.0,605.0,5066.0,-0.0077054794520547976,1.2745098039215685,-8.5,29.04564315352698,32.839612918653486,41.392121698001574,53.31550093115561,66.61204735379101,12.017062682786786,14.509615698083067,29.0,-22.29226817468782,-47.674999999999955,-94.80000174508393,-0.5499982549159768,-71.23750087254189,-24.112499127458022,52.78390122454323,9.90990990990991,-30.092937886104554,23.562500872541982,10,31.0,56.75,72.625,37.0,-72.0,0,-0.10440034512510787,-4.294117647058823,584.0,1.7647058823529411,594.0,1.0869565217391304,590.0,-0.10440034512510787
4769,2018-10-16,594.0,595.5,570.5,580.5,10085.0,0.025021570319240682,2.0303030303030303,-0.5294117647058824,33.97683397683397,33.14503111880853,21.818501591944482,35.683195986567966,53.3799124080507,-1.64591855624451,15.947848179609151,25.0,-22.846544496155275,-30.024999999999977,-77.17813797673591,17.128137976735957,-53.601568988367944,-6.44843101163201,30.124155053107188,44.761904761904766,3.0799558330690715,23.576568988367946,10,14.75,40.5,58.125,22.5,-84.0,1,-0.12457912457912457,1.2745098039215685,579.5,-4.294117647058823,584.0,1.7647058823529411,594.0,-0.12457912457912457
4770,2018-10-17,598.0,608.5,595.5,597.5,5038.0,0.006734006734006703,-4.777777777777778,0.037037037037037035,36.22641509433962,31.70671382726493,12.379320416182622,28.165452420231304,50.88158804816271,-4.713273815744515,17.22364370491877,14.5,-21.15474860474228,-22.875,-68.00157636844699,22.25157636844699,-45.43828818422355,-0.311711815776448,17.54429024461001,56.70103092783505,12.443044260082658,22.563288184223513,10,10.75,36.5,54.125,18.5,-91.0,2,-0.1505016722408027,2.0303030303030303,594.0,1.2745098039215685,579.5,-4.294117647058823,584.0,-0.1505016722408027
4771,2018-10-18,592.5,604.0,586.5,601.5,5201.0,-0.009197324414715768,1.5,-18.0,34.30656934306569,31.42498761392135,11.57133371791167,30.254832454705365,57.85031450640861,1.7287913841217915,18.79948468736786,17.5,-21.813512167819113,-25.225000000000023,-68.94838288063647,18.498382880636427,-47.086691440318305,-3.363308559681741,16.0,45.36082474226804,4.352202572041598,21.86169144031823,10,8.75,42.0,59.625,24.0,-78.5,3,-0.1426160337552742,-4.777777777777778,598.0,2.0303030303030303,594.0,1.2745098039215685,579.5,-0.1426160337552742
4772,2018-10-19,575.0,597.0,573.0,592.5,8455.0,-0.029535864978902926,-1.2325581395348837,1.9444444444444444,32.86713286713288,31.732220064010942,23.465454974339423,44.732052747395414,75.40481143129205,20.06269182096139,19.942621142302063,24.0,-22.56948395753591,-39.35000000000002,-85.380996421752,6.680996421751956,-62.36549821087601,-16.334501789124033,33.5,11.842105263157894,-31.623705398312705,23.015498210875993,10,25.0,59.5,77.875,42.25,-56.0,4,-0.11913043478260865,1.5,592.5,-4.777777777777778,598.0,2.0303030303030303,594.0,-0.11913043478260865
4773,2018-10-22,570.0,581.5,567.5,580.5,6545.0,-0.008695652173912993,1.24,0.6,22.900763358778633,30.664269851549015,23.40154095091907,47.604766656880884,79.59638350038972,25.820098403128668,20.79597896217813,14.0,-27.046745834796866,-41.450000000000045,-91.03129953075336,8.131299530753267,-66.2406497653767,-16.65935023462339,34.0,6.097560975609756,-29.856146173587813,24.79064976537663,10,25.25,47.75,82.125,48.0,-61.5,0,-0.1105263157894737,-1.2325581395348837,575.0,1.5,592.5,-4.777777777777778,598.0,-0.1105263157894737
4774,2018-10-23,529.0,566.5,529.0,558.0,15122.0,-0.07192982456140351,-1.5862068965517242,2.761904761904762,17.441860465116278,29.8139146772041,55.06405921296607,85.00856679864239,119.50441044183435,67.30686345485469,22.107420167000214,41.0,-30.518359737166634,-77.39999999999998,-138.30683135136405,-16.4931686486359,-107.85341567568207,-46.94658432431788,68.42999999999995,0.0,-28.35538691572434,30.45341567568204,10,45.0,69.5,131.125,90.0,-22.5,1,-0.04064272211720232,1.24,570.0,-1.2325581395348837,575.0,1.5,592.5,-0.04064272211720232
4775,2018-10-24,518.5,529.5,512.5,527.5,14779.0,-0.01984877126654061,1.6153846153846154,0.3103448275862069,16.483516483516482,28.289407438411146,60.74296000904258,90.95721742553235,128.70343650474615,78.1496939357852,23.62269681190476,17.0,-33.228559822154466,-82.04999999999995,-152.8587862523192,-11.241213747680717,-117.45439312615952,-46.64560687384039,65.24399999999991,6.557377049180328,-14.988417521737919,35.4043931261596,10,47.25,71.75,141.625,101.75,-9.5,2,-0.016393442622950838,-1.5862068965517242,529.0,1.24,570.0,-1.2325581395348837,575.0,-0.016393442622950838
4776,2018-10-25,517.0,524.0,512.0,518.5,11176.0,-0.002892960462873684,-1.0869565217391304,0.16666666666666666,17.69911504424779,26.77198330961759,56.06802013596939,87.69946185780714,128.971041896129,79.96333174956203,25.12116552697787,12.0,-37.299903114253766,-77.67499999999995,-155.74869999929047,0.39869999929055666,-116.71184999964521,-38.6381500003547,52.495199999999954,5.88235294117647,-15.446392315422798,39.036849999645284,10,43.25,73.0,147.0,105.25,-14.5,3,-0.01934235976789167,1.6153846153846154,518.5,-1.5862068965517242,529.0,1.24,570.0,-0.01934235976789167
4777,2018-10-26,518.5,520.5,508.0,517.5,11504.0,0.0029013539651836506,4.0,-0.6666666666666666,19.384615384615387,25.698535779738524,49.50582013278279,81.14503688627678,126.03724058484113,78.74895823138763,26.601734804752002,12.5,-37.247267203638785,-70.32500000000005,-152.92121184126165,12.271211841261504,-111.62310592063079,-29.0268940793693,39.49615999999992,14.285714285714285,-7.118184809406497,41.29810592063078,10,39.75,69.5,145.5,109.5,-10.5,4,-0.008678881388621051,-1.0869565217391304,517.0,1.6153846153846154,518.5,-1.5862068965517242,529.0,-0.008678881388621051
4778,2018-10-29,531.0,537.5,520.0,529.0,11605.0,0.024108003857280513,1.3333333333333333,2.0,21.791044776119406,24.34455920188135,32.8579665800886,64.63430815600725,111.70332175104511,66.58622061678454,27.585737430447242,19.0,-38.51837892536503,-53.174999999999955,-137.8777464912331,31.527746491233188,-95.52637324561647,-10.82362675438344,16.99692799999991,39.31623931623932,19.359191309351335,42.351373245616564,10,27.25,46.5,133.0,97.0,-36.79998779296875,0,-0.02259887005649719,4.0,518.5,-1.0869565217391304,517.0,1.6153846153846154,518.5,-0.02259887005649719
4779,2018-10-30,505.0,536.0,503.5,536.0,17806.0,-0.048964218455743835,1.096774193548387,-15.5,23.10126582278481,22.886209282819703,50.18293848571784,84.24226343853411,135.35216064601718,92.74378392747235,29.306321810431534,32.5,-40.27273053549834,-72.375,-159.66633012957038,14.916330129570383,-116.02066506478513,-28.729334935214865,34.99754239999993,4.411764705882353,-16.716934500813053,43.64566506478519,10,48.75,70.25,155.75,124.5,-12.79998779296875,1,0.006930693069306937,1.3333333333333333,531.0,4.0,518.5,-1.0869565217391304,517.0,0.006930693069306937
4780,2018-10-31,512.0,524.0,503.0,513.5,15646.0,0.013861386138613874,-1.1538461538461537,0.04838709677419355,24.534161490683232,21.80038618811054,33.19136742365151,70.70760074443149,126.21117286988238,85.86381576690906,31.23614590937509,21.0,-41.44096301969648,-58.924999999999955,-145.4821153084854,27.63211530848548,-102.20355765424267,-15.646442345757237,25.5,26.08695652173913,4.03447551478148,43.278557654242725,10,38.0,63.0,148.75,117.5,-43.79998779296875,2,-0.0107421875,1.096774193548387,505.0,1.3333333333333333,531.0,4.0,518.5,-0.0107421875
4781,2018-11-01,520.5,522.0,509.5,516.0,9570.0,0.0166015625,2.3333333333333335,-3.0,30.094043887147336,21.492265190334372,14.979352254264882,55.60758088878106,115.54421850365156,77.43869038628713,33.42275352678029,12.5,-44.43697380148262,-44.424999999999955,-127.23059032742754,38.38059032742768,-85.82779516371374,-3.022204836286164,15.5,50.72463768115942,26.90430693179323,41.40279516371382,11,21.75,54.5,140.25,109.0,-47.5,3,-0.022094140249759864,-1.1538461538461537,512.0,1.096774193548387,505.0,1.3333333333333333,531.0,-0.022094140249759864
4782,2018-11-02,532.0,548.0,523.5,524.0,12738.0,0.022094140249759864,-4.444444444444445,1.7777777777777777,35.73573573573573,22.918373232218492,-3.644952398211558,38.64629509763358,102.01457411899128,66.03329564040473,34.71823330277789,27.5,-48.279721218711984,-28.200000000000045,-106.89421165097531,50.49421165097522,-67.54710582548762,11.147105825487529,-29.0,64.44444444444444,37.25908499504922,39.34710582548762,11,2.75,43.0,121.125,97.5,-68.0,4,-0.05545112781954886,2.3333333333333335,520.5,-1.1538461538461537,512.0,1.096774193548387,505.0,-0.05545112781954886
4783,2018-11-05,537.5,545.0,527.0,536.0,8208.0,0.010338345864661758,1.1818181818181819,0.1875,32.06349206349206,24.542998965371357,-15.91335249935969,28.254857323424176,94.32968477836266,60.7406793210464,35.37259975569583,18.0,-51.70878085339177,-18.674999999999955,-93.03704110898764,55.68704110898773,-55.85602055449385,18.506020554493944,-33.60000000000002,76.66666666666667,49.568757390023485,37.181020554493855,11,-12.0,37.5,115.625,92.0,-71.5,0,-0.05488372093023253,-4.444444444444445,532.0,2.3333333333333335,520.5,-1.1538461538461537,512.0,-0.05488372093023253
4784,2018-11-06,525.0,536.0,524.0,534.0,11376.0,-0.023255813953488413,-1.1818181818181819,-6.0,28.01204819277109,25.823946933066317,-4.515248821648811,34.614296389811216,104.16435537058499,73.44135010646505,36.10009680554521,13.5,-54.224502076203294,-26.149999999999977,-94.09277778124465,41.79277778124464,-60.121388890622256,7.821388890622302,-20.218000000000018,48.888888888888886,24.480727128662906,33.971388890622315,11,0.5,50.0,127.625,104.5,-39.79998779296875,1,-0.058666643415178577,1.1818181818181819,537.5,-4.444444444444445,532.0,2.3333333333333335,520.5,-0.058666643415178577
4785,2018-11-07,526.0,535.5,520.5,531.0,6266.0,0.0019047619047618536,1.1428571428571428,0.5555555555555556,29.411764705882362,27.125352451025712,-4.849466385905089,30.117896923014086,100.52016857380977,72.7297088361587,35.68065247311078,15.0,-55.368334887072706,-21.950000000000045,-88.19587375432286,44.29587375432277,-55.072936877161396,11.172936877161305,-20.35364000000004,42.857142857142854,20.22775958038999,33.1229368771614,11,-0.5,49.0,126.625,103.5,-9.0,2,-0.06425853192579611,-1.1818181818181819,525.0,1.1818181818181819,537.5,-4.444444444444445,532.0,-0.06425853192579611
4786,2018-11-08,532.0,538.0,528.5,534.0,6166.0,0.011406844106463865,-1.1111111111111112,0.4,35.66666666666667,28.93446926014252,-9.496626889635877,20.27433016052555,91.56880568653207,67.11176976845263,35.089721951474296,12.0,-50.85998846324014,-12.850000000000023,-75.7401297585925,50.04012975859246,-44.29506487929632,18.595064879296274,-25.506567200000063,41.81818181818181,17.087977783385238,31.445064879296254,11,-6.5,43.0,120.625,97.5,-23.0,3,-0.11992478908452775,1.1428571428571428,526.0,-1.1818181818181819,525.0,1.1818181818181819,537.5,-0.11992478908452775
4787,2018-11-09,530.5,538.5,525.0,531.5,9751.0,-0.0028195488721804995,-1.25,0.5,36.51877133105802,30.570883321802363,-6.834096088952492,18.509741347574618,89.71678274792373,69.06083920121773,35.39897978345148,13.5,-44.76144761569901,-11.674999999999955,-72.05474128707976,48.704741287079855,-41.864870643539916,18.51487064353995,-23.17643585600007,40.816326530612244,13.16207860817374,30.189870643539912,11,-5.0,44.5,116.625,99.0,-24.0,4,-0.10838831291234685,-1.1111111111111112,532.0,1.1428571428571428,526.0,-1.1818181818181819,525.0,-0.10838831291234685
4788,2018-11-12,519.0,542.5,518.0,535.5,6618.0,-0.021677662582469392,-1.6486486486486487,16.5,45.726495726495735,33.084797755548024,3.111949647683332,26.60909962767846,97.88768280065665,80.89969429040877,35.81908912215779,24.5,-39.332826155081534,-20.149999999999977,-78.69022458734491,38.3902245873449,-49.420112293672446,9.120112293672491,-10.862907138880075,4.081632653061225,-25.952429297800922,29.270112293672444,11,6.5,48.5,128.375,110.5,-29.399993896484375,0,-0.10597302504816952,-1.25,530.5,-1.1111111111111112,532.0,1.1428571428571428,526.0,-0.10597302504816952
4789,2018-11-13,520.0,525.5,515.0,518.5,7215.0,0.0019267822736031004,-1.4705882352941178,-0.09090909090909091,50.69767441860465,35.99185474753929,4.988002685795777,20.849939722452632,93.66275371707081,80.38352521874765,36.06115853982653,10.5,-34.37530687163098,-15.450000000000045,-68.48911168582083,37.58911168582068,-41.96955584291038,11.069555842910347,-11.065648996102482,18.181818181818183,-14.209609676002497,26.51955584291037,11,8.75,46.25,122.125,109.5,-30.600006103515625,1,-0.10384615384615381,-1.6486486486486487,519.0,-1.25,530.5,-1.1111111111111112,532.0,-0.10384615384615381
4790,2018-11-14,508.0,517.0,501.0,511.0,14454.0,-0.023076923076923106,1.1333333333333333,-2.0,46.186440677966104,37.77989883540805,18.283654625938198,27.153844360219182,102.5220338233105,92.62685004369405,37.49368650982613,19.0,-30.816260065492997,-22.950000000000045,-68.36840572881499,22.468405728814957,-45.659202864407575,-0.24079713559257243,40.0,16.867469879518072,-18.09738093374379,22.709202864407494,11,16.5,54.0,134.125,121.5,-19.79998779296875,2,-0.04488186573419051,-1.4705882352941178,520.0,-1.6486486486486487,519.0,-1.25,530.5,-0.04488186573419051
4791,2018-11-15,508.0,516.0,504.5,508.0,7769.0,0.0,-2.2857142857142856,-0.0,45.493562231759654,38.8641017794107,18.24245045553721,21.606507238705262,99.44551077338474,92.78482583234836,38.584617911239526,11.5,-25.725864931554497,-18.725000000000023,-54.79434111431635,17.344341114316308,-36.75967055715819,-0.6903294428418576,39.059999999999945,16.867469879518072,-19.857513659969197,18.03467055715818,11,15.0,52.0,121.875,121.5,-16.399993896484375,3,0.017716535433070835,1.1333333333333333,508.0,-1.4705882352941178,520.0,-1.6486486486486487,519.0,0.017716535433070835
4792,2018-11-16,506.5,509.0,500.0,503.5,10406.0,-0.0029527559055118058,1.25,100.0,38.388625592417064,39.56689439373571,17.59520508786659,18.668686443094657,97.59469882510155,94.5793873340881,39.22516560461883,9.0,-21.12314083269257,-16.799999999999955,-45.90489197440775,12.30489197440778,-31.35244598720385,-2.2475540127960585,39.63879999999995,15.294117647058824,-20.23134260643606,14.552445987203873,11,14.75,53.0,122.125,123.0,-14.5,4,0.0049358341559724295,-2.2857142857142856,508.0,1.1333333333333333,508.0,-1.4705882352941178,520.0,0.0049358341559724295
4793,2018-11-19,507.0,511.0,500.0,509.0,5748.0,0.000987166831194486,2.6666666666666665,-0.6666666666666666,51.24999999999999,42.14888903898336,13.760905015760272,13.920601988009821,93.85791900293748,94.20420812203292,39.63109976167594,11.0,-18.124503266988313,-13.149999999999977,-33.202824974888244,6.902824974888347,-23.176412487444168,-3.1235875125558437,37.29324799999995,27.450980392156865,-11.514026060393853,10.026412487444151,11,14.25,47.25,116.375,122.5,-11.0,0,-0.0009861932938856066,1.25,506.5,-2.2857142857142856,508.0,1.1333333333333333,508.0,-0.0009861932938856066
4794,2018-11-20,507.5,517.5,494.0,503.0,14260.0,0.0009861932938854956,-1.0888888888888888,-2.25,46.93877551020408,44.096334683908,11.753479094551949,12.361046230617944,89.70559670417515,94.03279294990784,38.694433785964506,23.5,-16.938846687349724,-11.575000000000045,-31.933045092783686,8.783045092783595,-21.754022546391866,-1.395977453608225,35.021518079999964,57.446808510638306,16.15664293373129,10.179022546391835,11,10.75,43.75,115.875,122.0,-9.5,1,-0.035270923933959364,2.6666666666666665,507.0,1.25,506.5,-2.2857142857142856,508.0,-0.035270923933959364
4795,2018-11-21,510.0,513.0,501.5,508.0,7362.0,0.0049261083743843415,1.875,0.4444444444444444,42.22222222222222,44.82472974563639,7.53789007925991,9.688322212696221,83.37806996555537,91.71957952666867,37.32618462275489,11.5,-15.619166694024216,-8.649999999999977,-29.40952539767352,12.109525397673565,-19.02976269883675,1.7297626988367938,29.610226995199923,68.08510638297872,26.832168701284047,10.379762698836771,11,8.25,41.25,111.625,119.5,-22.0,2,-0.04039216883042285,-1.0888888888888888,507.5,2.6666666666666665,507.0,1.25,506.5,-0.04039216883042285
4796,2018-11-22,507.0,515.0,506.5,515.0,3214.0,-0.00588235294117645,1.125,-4.0,28.813559322033896,43.968595077967045,7.396528637400479,12.543865253264357,82.11438844394411,95.16225907228136,35.81397413586539,8.5,-12.431665393993626,-11.149999999999977,-32.54872106359869,10.248721063598737,-21.849360531799334,-0.4506394682006203,29.873613375487935,55.319148936170215,16.297537474966056,10.699360531799346,11,11.25,42.0,114.625,122.5,-6.5,3,-0.037080843773113936,1.875,510.0,-1.0888888888888888,507.5,2.6666666666666665,507.0,-0.037080843773113936
4797,2018-11-23,514.0,517.0,506.5,513.5,3613.0,0.013806706114398493,2.230769230769231,-0.0625,30.578512396694208,42.28548581910022,-2.447516236918375,5.469895274117334,72.53663051492686,88.61021957477828,34.06929474805961,10.5,-9.50112377725759,-3.9249999999999545,-25.402711825587062,17.552711825587153,-14.663855912793451,6.813855912793599,20.301196572958702,85.1063829787234,48.746196490063966,10.738855912793552,11,-4.25,31.5,103.875,115.5,-12.0,4,-0.04357975466242092,1.125,507.0,1.875,510.0,-1.0888888888888888,507.5,-0.04357975466242092
4798,2018-11-26,519.0,526.5,513.5,517.0,6352.0,0.009727626459143934,-1.8888888888888888,4.0,44.339622641509436,41.57903562164519,-8.322741409520972,-0.5008905912347927,64.65756498793803,84.02793402196153,33.15556895944239,13.0,-8.360517602792584,1.6749999999999545,-18.91696317421497,22.26696317421488,-8.620981587107508,11.970981587107417,12.883124778581191,76.92307692307693,40.406609552646515,10.295981587107462,11,-8.75,18.75,98.25,110.5,-5.0,0,-0.052023121387283267,2.230769230769231,514.0,1.125,507.0,1.875,510.0,-0.052023121387283267
4799,2018-11-27,508.5,518.0,504.0,517.0,5105.0,-0.020231213872832332,1.6666666666666667,-4.25,36.0,40.44720887964895,0.4184363360224097,10.830026086400153,71.91981988319549,94.64134139575003,31.924869082075837,15.0,-7.6601244313089865,-9.0,-29.206825319022528,11.206825319022471,-19.103412659511264,1.1034126595112639,21.110137291866295,28.000000000000004,-7.395740056846588,10.103412659511239,11,1.75,21.75,98.0,124.5,19.5,1,-0.024582104228121904,-1.8888888888888888,519.0,2.230769230769231,514.0,1.125,507.0,-0.024582104228121904
4800,2018-11-28,506.5,510.5,503.5,509.0,8181.0,-0.003933136676499527,1.5454545454545454,0.29411764705882354,28.205128205128204,38.526271765578784,2.439862853814418,13.066794326578247,70.46312762908906,96.71233590371958,30.623701053740703,7.0,-8.064380858349182,-10.725000000000023,-31.39146151567195,9.941461515671904,-21.058230757835986,-0.3917692421640595,20.973529054354344,13.043478260869565,-20.65007645662537,10.333230757835967,11,3.75,14.5,79.75,107.25,12.0,2,-0.016781836130306038,1.6666666666666667,508.5,-1.8888888888888888,519.0,2.230769230769231,514.0,-0.016781836130306038
4801,2018-11-29,509.0,512.0,505.0,505.0,13456.0,0.0049358341559724295,-2.5,-1.6,31.932773109243698,37.80895482300397,0.10798617121713505,10.183164915255702,64.64152465329971,94.2826213912731,29.207348909428365,7.0,-9.29742363863545,-7.649999999999977,-28.5711552463506,13.271155246350645,-18.11057762317523,2.810577623175334,16.46511731109308,23.91304347826087,-8.512724345107817,10.460577623175302,11,1.25,12.0,69.0,96.5,13.5,3,-0.04125736738703345,1.5454545454545454,506.5,1.6666666666666667,508.5,-1.8888888888888888,519.0,-0.04125736738703345
4802,2018-11-30,502.5,512.5,496.6000061035156,508.0,7408.0,-0.012770137524557912,1.193102606411638,-1.375,34.862385321100916,35.988108747570735,6.683788237041085,15.135802385917032,68.09499982602688,100.60026674032247,29.530200499985586,15.899993896484375,-9.202415930530265,-12.674999999999955,-33.19527238969192,7.84527238969207,-22.935136194845995,-2.4148638051539706,21.077210272427465,19.732425086474993,-15.606229516065437,10.260136194846007,11,7.75,18.5,72.625,102.75,9.5,4,-0.003980099502487566,-2.5,509.0,1.5454545454545454,506.5,1.6666666666666667,508.5,-0.003980099502487566
4803,2018-12-03,508.0,513.0,506.0,506.5,9434.0,0.010945273631840724,-4.6,-0.2727272727272727,39.83050847457627,35.198301299167646,1.4980965070648722,7.707591628497994,60.01702259287788,94.96401016934897,29.85466549875888,10.5,-8.876578629532332,-5.7000000000000455,-23.527831582869226,12.127831582869078,-14.613915791434579,3.2139157914345446,13.80257765608178,53.27101470976206,15.111018120356078,8.913915791434569,12,3.5500030517578125,13.0,65.125,95.25,25.0,0,-0.011811023622047223,1.193102606411638,502.5,-2.5,509.0,1.5454545454545454,506.5,-0.011811023622047223
4804,2018-12-04,494.20001220703125,508.0,493.3999938964844,508.0,6755.0,-0.02716533030111956,1.1159447852489397,-9.199991861979166,38.65132354963675,34.801534779991485,14.765868360770526,20.113015804620545,70.96104794069947,108.54611183192856,30.302089533546894,14.600006103515625,-7.886219818978134,-17.959988403320267,-36.96041810218685,1.0404412955463158,-27.46020325275356,-8.459773553886976,25.93441078968567,4.0817248031538975,-35.252634976937976,9.500214849433304,12,15.749984741210938,26.499984741210938,73.67498779296875,109.04998779296875,45.79998779296875,1,0.04006472542269801,-4.6,508.0,1.193102606411638,502.5,-2.5,509.0,0.04006472542269801
4805,2018-12-05,492.20001220703125,496.3999938964844,481.20001220703125,493.0,7987.0,-0.004046944456897683,3.00000803096741,0.05797018120380895,37.42038943936088,35.75784923747226,15.617787432753403,20.50212582476695,69.84565299593646,110.274465904272,30.823060564864736,15.199981689453125,-8.6403087836037,-18.269989013671875,-38.08259083403061,1.5426128066868046,-28.176289923851186,-8.363688103492507,25.795656461667022,34.59120824704277,-7.271730919308894,9.906300910179347,12,11.649993896484375,22.399993896484375,72.29998779296875,108.79998779296875,60.29998779296875,2,0.07273463410218373,1.1159447852489397,494.20001220703125,-4.6,508.0,1.193102606411638,502.5,0.07273463410218373
4806,2018-12-06,468.20001220703125,483.7999877929688,459.7999877929688,483.7999877929688,11310.0,-0.04876066518646294,2.0769278923275336,19.500267032883265,27.549828092633206,35.42132875924325,37.47624059783834,41.61072219629301,90.4193811804389,133.8365526212417,31.78875140116778,32.40002441406244,-9.706327959488021,-39.079989624023426,-64.1451693230971,-14.014809924949816,-51.61257947356023,-26.54739977448662,46.11609081550034,15.789515952314485,-28.218303991682053,12.532589849536807,12,24.949981689453125,35.699981689453125,94.29998779296875,132.54998779296875,96.79998779296875,3,0.1074326921861053,3.00000803096741,492.20001220703125,1.1159447852489397,494.20001220703125,-4.6,508.0,0.1074326921861053
4807,2018-12-07,473.0,481.6000061035156,471.6000061035156,473.20001220703125,6855.0,0.010252002707864749,-5.666666666666667,0.012821315387925929,31.02678054449369,33.94212408179707,29.33352187288733,34.02667169648248,82.14601762579332,128.6301010323166,32.66945039424042,13.399993896484375,-10.614779634892557,-31.405001831054676,-58.374333610410986,-4.435670051698423,-44.88966772073286,-17.92033594137655,34.77416919498404,24.812047327475256,-20.41062933799339,13.484665889678135,12,15.899993896484375,30.899993896484375,85.625,127.75,77.0,4,0.10465116279069764,2.0769278923275336,468.20001220703125,3.00000803096741,492.20001220703125,1.1159447852489397,494.20001220703125,0.10465116279069764
4808,2018-12-10,464.0,474.7999877929688,464.0,474.7999877929688,7680.0,-0.019027484143763207,-1.0000000000000104,53.996643271284995,27.82874065962781,33.03420637731127,33.20295982993264,40.78606337938834,87.86718368649758,137.15120902595913,33.40809927631502,10.799987792968807,-10.754646669377166,-37.655001831054676,-69.1884035718142,-6.121600090295146,-53.42170270143447,-21.888300960674883,38.017267426742194,8.713716065031441,-33.51841746951992,15.766700870379765,12,22.399993896484375,38.399993896484375,90.875,136.75,95.0,0,0.10344827586206895,-5.666666666666667,473.0,2.0769278923275336,468.20001220703125,3.00000803096741,492.20001220703125,0.10344827586206895
4809,2018-12-11,466.0,472.0,463.0,463.0,9310.0,0.004310344827586299,-5.0,-0.2777780917449843,27.459010754947528,32.95130443840231,27.42430301132316,36.39930228531449,81.99594281026782,134.76690443377402,34.083137559684296,9.0,-11.63364421392373,-32.95500183105469,-67.02035224104554,1.1103485789361685,-49.98767703605017,-15.92232662605926,30.951193870689394,16.93992123797941,-21.112279614381716,17.032675204995428,12,20.399993896484375,35.149993896484375,84.25,134.75,84.0,1,0.14377682403433467,-1.0000000000000104,464.0,-5.666666666666667,473.0,2.0769278923275336,468.20001220703125,0.14377682403433467
4810,2018-12-12,485.20001220703125,496.0,469.6000061035156,496.0,23516.0,0.041201742933543395,3.888893284429801,-3.5999959309895835,40.42179695457064,33.8945293101053,5.459244610384019,16.236020878455292,59.06797894562669,115.1865467660673,33.58503339721555,30.0,-13.748838403441596,-12.614990234375,-46.930934798017574,21.700954329267574,-29.772962516196344,4.542982047446287,-25.400024414062443,70.16578963785253,32.88093726469263,17.157972281821294,12,1.199981689453125,15.949981689453125,65.04998779296875,115.54998779296875,62.29998779296875,2,0.1129430882404554,-5.0,466.0,-1.0000000000000104,464.0,-5.666666666666667,473.0,0.1129430882404554
4811,2018-12-13,517.0,517.0,482.0,484.3999938964844,15210.0,0.0655399567042878,1.1472388617881613,-3.0185224954364864,51.082251272887085,35.696736638081546,-28.03475816081766,-15.657928333841426,23.84881480465981,83.25911971711753,32.58172500562202,35.0,-13.75868237347504,18.73499755859376,-16.370270301330493,53.84026541851807,1.182363628631606,36.28763148855592,-56.476011962890595,100.0,65.92366940912142,17.552633929962152,12,-28.600006103515625,-15.850006103515625,33.25,83.75,42.0,3,0.06866537717601551,3.888893284429801,485.20001220703125,-5.0,466.0,-1.0000000000000104,464.0,0.06866537717601551
4812,2018-12-14,509.0,514.5,505.0,514.5,10029.0,-0.015473887814313358,2.4545454545454546,-0.1687116248547841,46.468925944859734,36.434338579224146,-21.250485520021016,-7.8642348821284145,28.717512643658893,91.1078177859963,31.366885316740934,12.0,-13.361524837832349,10.609997558593761,-24.63625401515185,45.85624913233937,-7.013128228279015,28.233123345466595,-46.216971484374994,85.18518518518519,54.193538390016464,17.62312578687281,12,-20.600006103515625,-7.850006103515625,41.25,91.75,61.0,4,0.11001964636542239,1.1472388617881613,517.0,3.888893284429801,485.20001220703125,-5.0,466.0,0.11001964636542239
4813,2018-12-17,506.5,516.0,506.5,510.5,7435.0,-0.004911591355599265,-3.75,0.7272727272727273,49.25149686920657,37.612135614731905,-21.216810985020402,-5.695632283623468,28.266621926263497,93.34463953741329,30.217756530682266,9.5,-13.52723450199835,8.134997558593739,-27.086240621441902,43.35623573862932,-9.475621531424054,25.74561664861153,-41.54829262499999,80.55555555555556,47.15368388818389,17.610619090017803,12,-18.100006103515625,-5.350006103515625,43.75,94.25,52.5,0,0.08588351431391916,2.4545454545454546,509.0,1.1472388617881613,517.0,3.888893284429801,485.20001220703125,0.08588351431391916
4814,2018-12-18,489.6000061035156,510.5,487.6000061035156,510.5,6932.0,-0.033366226843996816,1.1913876157003493,5.224998474121094,44.309765195445095,38.37762180985237,-5.6300031445562695,10.32389185535294,41.716720317328054,109.72882279483633,29.839265333213593,22.899993896484375,-14.02402328828623,-7.869996643066429,-43.023496674764374,27.28350338863146,-25.446746658915345,9.706753372782543,-22.566367023515625,42.194098260175906,5.960207783372539,17.576750015848948,12,-1.20001220703125,3.54998779296875,56.899993896484375,111.14999389648438,63.899993896484375,1,0.14174835177965917,-3.75,506.5,2.4545454545454546,509.0,1.1472388617881613,517.0,0.14174835177965917
4815,2018-12-19,489.3999938964844,491.6000061035156,484.3999938964844,489.20001220703125,7725.0,-0.0004085216595952623,2.1304359363908367,-0.009568504682040327,43.2968506982619,40.12729098825556,-6.558655244308568,9.382520112234204,39.537829686718624,109.50242758243053,29.487288153529377,7.20001220703125,-15.36723295489412,-7.040008544921875,-41.853214993564166,27.773197903720416,-24.446611769242963,10.36659467939927,-20.36770037968438,21.14283970424107,-15.961779110293307,17.40660322432113,12,0.600006103515625,3.75,58.100006103515625,111.35000610351562,57.600006103515625,2,0.12382510596502683,1.1913876157003493,489.6000061035156,-3.75,506.5,2.4545454545454546,509.0,0.12382510596502683
4816,2018-12-20,488.20001220703125,491.3999938964844,482.0,488.20001220703125,6211.0,-0.002451944635101344,1.9375149012464594,0.0,44.92548207606221,41.671591158429834,-2.4846083043311182,9.593713004709741,38.16696513889633,110.34453078873412,29.320996056980942,9.399993896484375,-15.724459254688668,-7.299990844726551,-41.92738734228021,27.32740565282711,-24.613689093503353,10.013707404050251,-17.24901043090324,18.235330020680145,-20.196508569340118,17.31369824877683,12,1.79998779296875,4.949981689453125,55.04998779296875,111.54998779296875,65.29998779296875,3,0.12146658400291344,2.1304359363908367,489.3999938964844,1.1913876157003493,489.6000061035156,-3.75,506.5,0.12146658400291344
4817,2018-12-21,491.6000061035156,499.3999938964844,482.3999938964844,482.3999938964844,8460.0,0.006964346193097937,-2.695647270338944,100.0,44.092219400347,43.47864435184308,-3.3176093360573304,4.668900657388576,32.50500716199315,106.6187631034204,29.127054786647864,17.0,-15.779995004670013,-2.779997253417946,-36.319889908449454,30.759895401613562,-19.5499435809337,13.989949074097808,-18.80704439843271,28.235312069163605,-7.975801794763882,16.769946327515747,12,-1.600006103515625,1.54998779296875,49.899993896484375,108.14999389648438,50.399993896484375,4,0.13710332192773,1.9375149012464594,488.20001220703125,2.1304359363908367,489.3999938964844,1.1913876157003493,489.6000061035156,0.13710332192773
4818,2018-12-27,492.0,493.20001220703125,479.3999938964844,489.20001220703125,9509.0,0.0008136572244064055,4.307686890383464,0.30434609541374485,49.12280189413464,45.8857322561972,0.7508437045539154,2.258199709601797,29.94613099474691,105.83612902272648,29.756621214053347,13.800018310546875,-12.521971470610993,-1.0300033569336051,-32.50751773082072,30.447511016953513,-16.768760543877193,14.708753830009982,-17.43875676312041,40.51448112767826,0.22933387961482055,15.73875718694356,12,1.3000030517578125,1.149993896484375,48.375,107.25,69.0,3,0.15853658536585358,-2.695647270338944,491.6000061035156,1.9375149012464594,488.20001220703125,2.1304359363908367,489.3999938964844,0.15853658536585358
4819,2018-12-28,496.0,497.20001220703125,487.0,490.6000061035156,3783.0,0.008130081300812941,1.6153816057685912,1.9285776566757493,51.491361414942894,47.115683862905236,1.6247232470901736,-2.8736164152020933,23.32176774182426,101.4010118354056,29.83112852163466,10.20001220703125,-9.538936084986858,3.594996643066395,-27.075231204061765,34.26522449019461,-11.740117280497714,18.930110566630503,-19.74120649259561,83.00003051757812,40.259883090929236,15.3351139235641,12,2.1999969482421875,-2.850006103515625,41.75,103.25,90.0,4,0.127016129032258,4.307686890383464,492.0,-2.695647270338944,491.6000061035156,1.9375149012464594,488.20001220703125,0.127016129032258
4820,2019-01-02,498.0,501.0,491.0,496.7999877929688,8150.0,0.0040322580645162365,1.7777730682829653,0.22222473395987577,64.13662151183092,48.566169445010104,1.8230583428956493,-5.842619911674944,18.537584294048315,99.0529428985044,29.792985294363334,10.0,-4.9292361552468265,6.019996643066406,-24.05769650403431,36.097689790167124,-9.018849930483952,21.058843216616765,-20.11155823289181,86.11111503569566,38.311109362502464,15.038846573550353,1,-0.3000030517578125,-4.850006103515625,36.75,98.25,88.5,2,0.11144578313253017,1.6153816057685912,496.0,4.307686890383464,492.0,-2.695647270338944,491.6000061035156,0.11144578313253017
4821,2019-01-03,488.0,497.6000061035156,487.0,497.6000061035156,4515.0,-0.02008032128514059,1.2083332008786514,-7.999923706831161,56.78119498694863,49.71197711635332,8.131966363278707,2.638735791981105,25.757104707225835,108.64319078485096,29.95548070738151,11.0,-0.2986741914533013,-2.9300033569335824,-31.953700970341743,26.093694256474578,-17.441852163637634,11.58184544977047,-8.547095903576121,39.81483182134789,-10.443017551814059,14.511848806704071,1,9.699996948242188,5.149993896484375,46.75,108.25,86.0,3,0.12090163934426235,1.7777730682829653,498.0,1.6153816057685912,496.0,4.307686890383464,492.0,0.12090163934426235
4822,2019-01-04,500.5,502.0,488.7999877929688,488.7999877929688,3744.0,0.02561475409836067,-1.2564099888884954,-1.2187504967050513,65.9947448772717,51.572338006138324,-6.3704808019045345,-10.560209110988524,11.128712365940487,95.18723045119714,29.578503813504643,14.0,2.1018407979420317,9.669996643066384,-19.199223437959517,38.53921672409223,-4.764613397446567,24.104606683579334,-19.545212067433056,93.3628336508871,36.28638921620211,14.434610040512935,1,-5.5500030517578125,-7.350006103515625,33.125,95.75,75.5,4,0.10589410589410586,1.2083332008786514,488.0,1.7777730682829653,498.0,1.6153816057685912,496.0,0.10589410589410586
4823,2019-01-07,502.0,511.0,497.3999938964844,507.5,3433.0,0.0029970029970030065,1.1760009765625,-0.47008497962888807,65.84507382783998,53.96515007640442,-9.583769980981117,-13.210047592190051,7.635056921799446,92.33110872819145,29.0133240387347,13.600006103515625,0.6247997987283611,11.469996643066395,-16.765708314701442,39.70570160083423,-2.647855835817552,25.58784912195034,-19.60340358473576,62.5,0.3322394725183102,14.117852478883927,1,-6.8000030517578125,-8.850006103515625,25.625,94.25,78.5,0,0.07968127490039834,-1.2564099888884954,500.5,1.2083332008786514,488.0,1.7777730682829653,498.0,0.07968127490039834
4824,2019-01-08,514.0,518.5,502.0,509.5,6120.0,0.0239043824701195,1.4444444444444444,-0.8181818181818182,63.53383350819758,56.21370372195284,-19.84562547517629,-24.928734579978595,-4.938507565313046,79.13478527089671,27.73238184294452,16.5,0.7264003569190436,22.47999725341799,-7.624142050463888,52.58413655729987,7.427927601477052,37.53206690535893,-30.219267441346346,85.71428571428571,23.543747257556078,15.052069651940954,1,-15.050003051757812,-24.850006103515625,10.0,82.25,78.0,1,0.0914396887159532,1.1760009765625,502.0,-1.2564099888884954,500.5,1.2083332008786514,488.0,0.0914396887159532
4825,2019-01-09,528.0,530.5,514.0,514.0,8168.0,0.027237354085603016,-1.3571428571428572,3.111111111111111,56.20767665411519,57.467280897292056,-31.06077445030803,-38.06055700617736,-19.022718314946303,63.975791521159294,26.115102045346294,16.5,0.837204534174532,34.68999786376952,0.4432860100052949,68.93670971753369,17.566641936887436,51.813353790651604,-42.136111394865566,94.25287356321839,35.344548865215145,17.123355926882084,1,-23.050003051757812,-32.850006103515625,-7.75,53.0,66.0,2,0.10984848484848486,1.4444444444444444,514.0,1.1760009765625,502.0,-1.2564099888884954,500.5,0.10984848484848486
4826,2019-01-10,518.5,531.0,509.0,531.0,5268.0,-0.0179924242424242,2.52,-0.8928571428571429,55.27192151730324,58.7094700213983,-18.78630418539882,-25.928353228469177,-9.670699256171986,72.30567442194342,23.57277566416573,22.0,3.0019493629023373,22.674998474121082,-11.19315767760395,56.543154625846114,5.740920398258595,39.60907654998363,-29.06522248327633,70.3791554877387,14.183524076469318,16.934078075862523,1,-13.300003051757812,-23.100006103515625,-2.875,62.5,76.5,3,0.13114754098360648,-1.3571428571428572,528.0,1.4444444444444444,514.0,1.1760009765625,502.0,0.13114754098360648
4827,2019-01-11,522.5,525.0,517.5,520.0,9733.0,0.0077145612343298975,1.0,-0.2,58.73362678191387,59.77733945337377,-20.0507416171032,-27.436477817516675,-13.823607776011045,67.05113497535945,20.893058806272254,7.5,5.650649232566536,24.199998474121116,-9.879040782928655,58.279037731170945,7.160478845596231,41.239518102646,-28.908700234948697,74.70238554774956,20.696337712556044,17.039519628524907,1,-13.5,-27.100006103515625,-6.875,58.5,74.5,4,0.09856459330143541,2.52,518.5,-1.3571428571428572,528.0,1.4444444444444444,514.0,0.09856459330143541
4828,2019-01-14,512.0,526.5,509.0,526.5,4086.0,-0.020095693779904278,1.4137931034482758,-5.8,63.145539149368894,61.07224809053221,-7.16932430135671,-13.867027764490047,-4.004653869402148,75.96732782920913,17.686526381883798,17.5,8.025853584386653,11.299998474121082,-19.178843912248567,41.77884086049079,-3.939422719063714,26.539419667305935,-14.667830211453804,34.48275862068966,-20.149213397723294,15.239421193184846,1,-3.0,-16.600006103515625,3.625,69.0,84.0,0,0.125,1.0,522.5,2.52,518.5,-1.3571428571428572,528.0,0.125
4829,2019-01-15,533.0,535.0,509.5,513.0,9994.0,0.041015625,1.125,-1.3793103448275863,70.56604653586521,61.78662864875825,-24.99770564403184,-31.189282560351046,-24.617533874581966,53.40173621765882,14.417485645632706,25.5,11.02228003450739,28.949998474121116,-0.1679431943665577,58.06794014260879,14.39102763987728,43.508969308364954,-32.301047190308395,92.3076923076923,32.058216124741264,14.558970834243826,1,-22.0,-35.600006103515625,-16.724998474121094,48.0,63.0,1,0.0891181988742964,1.4137931034482758,512.0,1.0,522.5,2.52,518.5,0.0891181988742964
4830,2019-01-16,540.0,542.5,521.5,540.0,7272.0,0.013133208255159401,7.4,0.0,73.16636558533978,63.6072031596906,-28.40004190279143,-35.703859729970816,-31.366757140184404,44.94877438733761,13.154551915077972,21.0,13.555443647628806,33.209999084472656,1.3741128018243671,65.04588536712095,17.29205594314851,49.1279422257968,-35.184921527471374,92.53731343283582,25.859089870251296,15.917943141324157,1,-24.350006103515625,-38.850006103515625,-24.675003051757812,30.199996948242188,58.0,2,0.09629629629629632,1.125,533.0,1.4137931034482758,512.0,1.0,522.5,0.09629629629629632
4831,2019-01-17,552.5,561.5,536.0,543.5,20931.0,0.02314814814814814,-1.125,100.0,75.18610296565751,64.62846516951124,-34.40678440487682,-47.8618249208497,-43.73958117000137,31.01383081993788,13.522598210847589,25.5,16.008037196258385,43.93499908447268,6.276185065760501,81.59381310318486,25.105592075116647,62.76440609382877,-43.0,82.85714285714286,10.848691070175107,18.829407009356082,1,-23.050003051757812,-41.850006103515625,-43.274993896484375,11.600006103515625,50.0,3,0.07511312217194566,7.4,540.0,1.125,533.0,1.4137931034482758,512.0,0.07511312217194566
4832,2019-01-18,565.0,566.5,554.5,555.0,7905.0,0.02262443438914019,-1.1818181818181819,1.1111111111111112,77.44360902255639,65.9171913022575,-41.11943369197945,-58.97501485869856,-56.33526810733537,17.160957035313004,13.987344439760353,14.0,17.294606469197788,53.63499908447267,8.295798674517641,98.9741994944277,30.965398879495183,76.30459928945015,-47.17999999999995,97.3913043478261,20.515103281358023,22.66960020497751,1,-30.75,-50.25,-66.47500610351562,-11.600006103515625,39.0,4,0.053097345132743445,-1.125,552.5,7.4,540.0,1.125,533.0,0.053097345132743445
4833,2019-01-21,550.0,571.0,546.5,571.0,6688.0,-0.026548672566371723,1.3333333333333333,-2.1,68.75,66.49676535690223,-20.77981743220755,-42.74032829143698,-41.78453777861523,30.61930502261407,14.374959475383791,24.5,20.232236640482142,36.459999084472656,-11.965064273833832,84.8850624427792,12.247467405319412,60.6725307636259,-23.417599999999993,65.85365853658537,-9.824588314618225,24.212531679153265,1,-10.0,-33.0,-53.600006103515625,3.399993896484375,43.5,0,0.08545454545454545,-1.1818181818181819,565.0,-1.125,552.5,7.4,540.0,0.08545454545454545
4834,2019-01-22,559.0,568.0,546.0,550.0,9250.0,0.016363636363636358,-1.588235294117647,-0.42857142857142855,70.19867549668874,68.05132078385483,-25.395937797282613,-48.77520180311137,-50.735515617217345,19.97063207663723,13.897398681501564,22.0,21.475112571665704,41.98999938964846,-9.085501635249443,93.06550041454636,16.45224887719951,67.52774990209741,-23.534080000000017,75.75757575757575,1.3412246352519048,25.537750512448945,1,-19.0,-42.0,-64.60000610351562,-5.600006103515625,24.0,1,0.06618962432915931,1.3333333333333333,550.0,-1.1818181818181819,565.0,-1.125,552.5,0.06618962432915931
4835,2019-01-23,550.0,565.0,546.5,561.5,7545.0,-0.01610017889087656,1.0,-1.2777777777777777,70.66666666666667,69.761848022673,-14.46858040434779,-36.893995697448304,-41.82230143246778,27.28482121379102,13.259457643691167,18.5,22.715786963993196,29.959999084472656,-21.40815995651849,81.3281581254638,4.275919563977141,55.64407860496823,-7.4272640000000365,40.0,-37.19070309078016,25.68407952049557,1,-10.0,-29.699996948242188,-56.225006103515625,3.399993896484375,26.0,2,0.08363636363636373,-1.588235294117647,559.0,1.3333333333333333,550.0,-1.1818181818181819,565.0,0.08363636363636373
4836,2019-01-24,547.5,550.5,540.5,544.0,6700.0,-0.004545454545454519,1.105263157894737,-0.30434782608695654,66.78571428571429,70.65652441198415,-8.29459004187413,-31.329903502809543,-39.63335432824431,27.90768680084284,12.331054695409566,10.0,23.693297484876325,24.494999694824173,-25.972726556477483,74.96272594612583,-0.7388634308266546,49.728862820475,23.5,22.950819672131146,-50.038128374479115,25.233863125650828,1,-7.5,-22.300003051757812,-53.725006103515625,5.899993896484375,31.5,3,0.09223744292237446,1.0,550.0,-1.588235294117647,559.0,1.3333333333333333,550.0,0.09223744292237446
4837,2019-01-25,559.0,563.0,552.5,553.0,5435.0,0.02100456621004576,-2.0,1.7142857142857142,69.0,71.30702006205428,-15.72637570282393,-39.54927651852802,-51.26883257451351,14.41869580034654,12.128508884221265,15.5,25.19179362618604,32.625,-18.013943823689942,83.26394382368994,7.305528088155029,57.94447191184497,11.389999999999986,60.65573770491803,-13.09571155953963,25.319471911844985,1,-18.75,-33.80000305175781,-64.22500610351562,-5.600006103515625,20.5,4,0.0778175313059033,1.105263157894737,547.5,1.0,550.0,-1.588235294117647,559.0,0.0778175313059033
4838,2019-01-28,570.0,572.5,554.5,565.0,10103.0,0.019677996422182487,2.6,0.8333333333333334,68.79194630872483,71.10989781459425,-19.706180914755464,-46.8058548996587,-61.90854703503868,1.5852466748058305,11.929777617086657,18.0,28.013600729089035,39.72500000000002,-11.774080216619495,91.22408021661948,13.97545989169032,65.47454010830972,-29.5,92.1875,19.125185363509956,25.74954010830973,1,-23.0,-44.05000305175781,-75.22500610351562,-16.600006103515625,4.0,0,0.05964912280701751,-2.0,559.0,1.105263157894737,547.5,1.0,550.0,0.05964912280701751
4839,2019-01-29,559.0,575.0,554.5,573.5,3996.0,-0.019298245614035037,1.3428571428571427,-2.9,60.61643835616437,69.71546145579698,-5.174368138858313,-32.510904943767514,-50.700892070375346,10.749055291862078,12.036941066407385,20.5,30.171368270297876,25.575000000000045,-24.79131602046766,75.94131602046775,0.39184198976624884,50.7581580102339,-17.860000000000014,53.62318840579711,-16.066379958125168,25.18315801023384,1,-3.5,-31.800003051757812,-64.22500610351562,-5.600006103515625,16.0,1,0.06171735241502674,2.6,570.0,-2.0,559.0,1.105263157894737,547.5,0.06171735241502674
4840,2019-01-30,553.5,562.5,548.5,561.0,7212.0,-0.009838998211091243,1.6666666666666667,0.5172413793103449,62.32394366197183,68.28633264427634,2.728972628273823,-23.863277207385636,-44.66601113751909,14.505944638153096,12.24985717554893,14.0,32.91158595173874,17.299999999999955,-30.918144652030833,65.51814465203074,-6.809072326015439,41.40907232601535,-11.005599999999959,37.68115942028986,-30.60254975833051,24.109072326015404,1,4.25,-26.300003051757812,-62.725006103515625,-7.600006103515625,15.5,2,0.053297199638663084,1.3428571428571427,559.0,2.6,570.0,-2.0,559.0,0.053297199638663084
4841,2019-01-31,547.0,555.0,543.5,553.0,10155.0,-0.011743450767841002,1.3,0.8,58.47750865051903,66.17898815849442,9.350004713487579,-13.403727299692719,-37.69563268642332,19.27120899279828,12.130949273283678,11.5,32.85840044936572,7.850000000000023,-34.855971479407685,50.555971479407674,-13.502985739703831,29.202985739703877,28.0,11.11111111111111,-54.03247717616452,21.352985739703836,1,10.75,-19.800003051757812,-55.42500305175781,-2.350006103515625,18.0,3,0.05301645338208405,1.6666666666666667,553.5,1.3428571428571427,559.0,2.6,570.0,0.05301645338208405
4842,2019-02-01,553.5,559.5,549.0,550.0,8447.0,0.01188299817184646,-2.8181818181818183,-0.5833333333333334,64.76868327402136,65.73661963338567,1.170242956906577,-16.579556266657278,-43.591668601084734,10.960856259119055,12.401905682404685,12.5,32.02327445273227,11.700000000000045,-27.326846360449167,50.72684636044926,-7.813423180224504,31.213423180224595,20.870000000000005,31.746031746031743,-35.736114438822426,19.5134231802246,2,4.25,-26.300003051757812,-61.92500305175781,-12.100006103515625,11.5,4,0.046070460704606964,1.3,547.0,1.6666666666666667,553.5,1.3428571428571427,559.0,0.046070460704606964
4843,2019-02-04,542.0,556.5,533.0,547.0,12300.0,-0.020776874435410986,-1.0434782608695652,-1.4285714285714286,53.43511450381679,63.874001745288794,12.75771347938246,-2.0334631662775564,-31.625002049950467,20.653071845921772,12.906315466384088,23.5,29.38651736321492,-1.7999999999999545,-36.04586029534721,32.445860295347245,-18.922930147673583,15.322930147673674,31.75260000000003,21.428571428571427,-41.140605557857256,17.122930147673603,2,12.0,-14.800003051757812,-50.42500305175781,-2.600006103515625,26.5,0,0.06918819188191883,-2.8181818181818183,553.5,1.3,547.0,1.6666666666666667,553.5,0.06918819188191883
4844,2019-02-05,561.0,562.5,539.5,546.0,8752.0,0.035055350553505615,1.5555555555555556,-3.0,57.34265734265735,62.39355626484332,-6.625493061702173,-18.268434258199477,-49.94405114599351,-0.2382201145325098,13.763837195319917,23.0,25.355642913078213,14.850000000000023,-17.163319596364545,46.86331959636459,-1.156659798182318,30.856659798182363,11.12249600000007,94.91525423728814,34.6440691741065,16.006659798182305,2,-7.0,-30.0,-67.7750015258789,-21.600006103515625,3.0,1,0.02317290552584672,-1.0434782608695652,542.0,-2.8181818181818183,553.5,1.3,547.0,0.02317290552584672
4845,2019-02-06,586.0,595.0,561.5,562.5,16882.0,0.04456327985739761,-1.6274509803921569,1.5666666666666667,60.771704180064305,61.72533291977109,-29.035230717327067,-40.791846192889466,-74.03915312803946,-27.067207659004907,14.488798759866587,34.0,24.148222539810263,36.950000000000045,1.5323416031516217,72.36765839684847,19.24117080157589,54.6588291984242,-53.0,85.48387096774194,26.910129062170142,17.708829198424205,2,-22.0,-45.0,-90.32500457763672,-51.850006103515625,-26.0,2,-0.018771331058020424,1.5555555555555556,561.0,-1.0434782608695652,542.0,-2.8181818181818183,553.5,-0.018771331058020424
4846,2019-02-07,586.5,592.5,586.0,590.5,9686.0,0.0008532423208191808,-1.6,-0.1702127659574468,57.491289198606275,60.44658727517178,-26.173750952357295,-37.87829119422668,-73.51307426622702,-29.571527457881757,15.578609430862345,6.5,21.857622388749405,34.049999999999955,-2.0680811986707113,70.16808119867062,15.990959400664678,52.10904059933523,-52.25999999999999,86.29032258064517,31.27896423409895,18.059040599335333,2,-22.5,-45.5,-91.07500457763672,-52.350006103515625,-27.0,3,-0.02983802216538789,-1.6274509803921569,586.0,1.5555555555555556,561.0,-1.0434782608695652,542.0,-0.02983802216538789
4847,2019-02-08,574.0,588.5,570.5,582.0,10745.0,-0.021312872975277064,-1.4,2.0,58.51063829787235,59.304219718410394,-12.652818748199707,-22.474494845431764,-60.336756420855636,-18.330607089495516,16.38007562053562,18.0,19.86826781867353,18.975000000000023,-15.456434536054871,53.40643453605492,1.7592827319725757,36.19071726802747,-38.54480000000001,66.12903225806451,11.973237981833456,17.21571726802743,2,-10.0,-32.100006103515625,-78.57500457763672,-39.850006103515625,-16.5,4,-0.015679442508710784,-1.6,586.5,-1.6274509803921569,586.0,1.5555555555555556,561.0,-0.015679442508710784
4848,2019-02-11,576.0,584.5,572.5,583.5,5955.0,0.0034843205574912606,1.5263157894736843,0.9375,56.34328358208955,58.82942474351319,-15.32366088901665,-20.48416914613381,-61.784443797356744,-21.742527156636925,17.661951328072085,12.0,19.098706317968436,17.774999999999977,-11.299269688074105,46.84926968807406,3.237865155962936,32.31213484403702,-39.35390400000006,65.76576576576578,13.74997968664502,14.537134844037066,2,-12.0,-29.800003051757812,-81.95000457763672,-44.100006103515625,-18.0,0,-0.01909722222222221,-1.4,574.0,-1.6,586.5,-1.6274509803921569,586.0,-0.01909722222222221
4849,2019-02-12,580.5,584.5,572.0,584.5,6135.0,0.0078125,5.25,0.5333333333333333,61.77606177606177,58.76854897841208,-18.38672161113709,-22.39113381541165,-65.32995511931847,-27.730433352665273,18.59909822257609,12.5,16.997058979791518,19.899999999999977,-8.243616645606949,48.0436166456069,5.828191677196514,33.97180832280344,-42.68682592000005,56.71641791044776,3.04932361855991,14.071808322803474,2,-16.5,-32.0,-86.32500457763672,-52.100006103515625,-24.0,1,-0.02067183462532296,1.5263157894736843,576.0,-1.4,574.0,-1.6,586.5,-0.02067183462532296
4850,2019-02-13,592.0,599.5,584.0,585.0,7641.0,0.019810508182601216,-2.4444444444444446,-1.75,66.06498194945848,59.61160156718313,-26.6541440180888,-31.405874576943233,-75.65768010547617,-40.730441722173964,19.392993391255438,19.0,14.359364498245327,28.799999999999955,-0.8956491585474851,58.495649158547394,13.952175420726235,43.647824579273674,-53.043089401600014,74.13793103448276,15.900307388060824,14.847824579273691,2,-25.75,-37.75,-97.95000457763672,-71.35000610351562,-37.5,2,-0.04729729729729726,5.25,580.5,1.5263157894736843,576.0,-1.4,574.0,-0.04729729729729726
4851,2019-02-14,594.0,603.0,594.0,599.5,4978.0,0.0033783783783782884,-2.272727272727273,-0.7857142857142857,63.565891472868216,59.47795803372168,-23.787595134190724,-31.766048467370865,-76.51858994832207,-44.14622925250637,19.338419421100365,11.0,14.148621235362839,28.725000000000023,-3.5133801996148577,60.9633801996149,12.60580990019264,44.844190099807406,-52.62136582553603,72.3076923076923,13.782088416491092,16.119190099807437,2,-26.0,-38.0,-93.95000457763672,-80.85000610351562,-53.5,3,-0.0572390572390572,-2.4444444444444446,592.0,5.25,580.5,1.5263157894736843,576.0,-0.0572390572390572
4852,2019-02-15,595.0,596.5,587.5,593.0,3548.0,0.0016835016835017313,2.6,-0.36363636363636365,60.50420168067226,60.2634121644834,-20.430201209717325,-32.046317466737264,-76.13484764519148,-46.36300225286709,18.905312435730586,9.0,14.259599775921515,28.225000000000023,-6.643889768451231,63.09388976845128,10.790555115774396,45.65944488422565,-49.92408387600392,74.19354838709677,19.102827607593184,17.434444884225627,2,-23.75,-39.0,-94.70000457763672,-91.10000610351562,-62.0,4,-0.0596638655462185,-2.272727272727273,594.0,-2.4444444444444446,592.0,5.25,580.5,-0.0596638655462185
4853,2019-02-18,597.0,603.0,596.0,601.5,4858.0,0.003361344537815114,-1.1538461538461537,-2.25,67.27272727272728,61.3667532678245,-15.430695732523759,-31.984519374722026,-76.87664396463629,-49.348974614141525,19.11016428295735,8.0,15.783200801369617,27.875,-8.534765896415593,64.28476589641559,9.670117051792204,46.079882948207796,-48.44863884344363,80.64516129032258,24.320848264473057,18.204882948207803,2,-14.75,-41.0,-94.80000305175781,-93.10000610351562,-57.0,0,-0.06616415410385257,2.6,595.0,-2.272727272727273,594.0,-2.4444444444444446,592.0,-0.06616415410385257
4854,2019-02-19,596.0,598.0,585.0,590.0,4789.0,-0.0016750418760469454,1.6,-1.3333333333333333,70.14218009478672,62.40791725834921,-9.99490739763769,-29.587407567460332,-74.15923601952886,-49.38270601022441,19.105737185277437,13.0,15.99360417575133,25.024999999999977,-12.945175276479063,62.99517527647902,6.039912361760457,44.0100876382395,-44.181720512837046,63.1578947368421,4.290476146377451,18.98508763823951,2,-9.25,-39.75,-93.80000305175781,-92.10000610351562,-56.0,1,-0.06375838926174493,-1.1538461538461537,597.0,2.6,595.0,-2.272727272727273,594.0,-0.06375838926174493
4855,2019-02-20,596.0,599.0,591.5,591.5,3607.0,0.0,-2.3333333333333335,0.75,74.74747474747474,64.32527120822348,-9.417593818977934,-27.36765940970463,-72.34194300076445,-50.514751369582086,19.117898956034857,7.5,19.400953454241744,22.725000000000023,-15.467690124520004,60.91769012452005,3.628654937740066,41.82134506225998,-41.11081728206682,61.111111111111114,-3.6403024657164735,19.096345062259985,2,-9.25,-33.75,-91.80000305175781,-92.10000610351562,-55.0,2,-0.0662751677852349,1.6,596.0,-1.1538461538461537,597.0,2.6,595.0,-0.0662751677852349
4856,2019-02-21,598.0,601.5,594.0,598.0,7827.0,0.003355704697986628,1.1428571428571428,0.0,73.54497354497354,65.99575290234583,-10.744687155437191,-26.76246844225136,-71.6902310555854,-53.63069242586016,19.614010764042938,7.5,21.042799975555,22.200000000000045,-15.491825164228658,59.89182516422875,3.354087417885694,41.0459125821144,-40.22416824514278,72.22222222222221,3.159701661944993,18.845912582114327,2,-10.5,-30.0,-89.60000610351562,-94.10000610351562,-48.0,3,-0.07274247491638797,-2.3333333333333335,596.0,1.6,596.0,-1.1538461538461537,597.0,-0.07274247491638797
4857,2019-02-22,602.5,607.5,594.0,594.0,5277.0,0.007525083612040184,-2.176470588235294,100.0,84.57142857142857,69.13221345671684,-12.043297096859988,-29.340780070138976,-73.58629778900604,-59.247762604398304,19.58389908830533,13.5,20.28711343281384,24.524999999999977,-14.093886843782798,63.14388684378275,5.21555657810859,43.834443421891365,-42.01071815043417,77.77777777777779,2.57876671724388,19.309443421891405,2,-12.75,-32.25,-82.45000457763672,-91.85000610351562,-45.5,4,-0.10290456431535266,1.1428571428571428,598.0,-2.3333333333333335,596.0,1.6,596.0,-0.10290456431535266
4858,2019-02-25,604.0,611.0,602.5,603.0,5165.0,0.0024896265560165887,-7.5,0.11764705882352941,80.71428571428572,71.23646056096393,-10.22955655244175,-29.684945309711793,-72.12110563834744,-61.683828862886344,19.165701688020288,8.5,20.306904266953325,24.325000000000045,-15.780485909040863,64.43048590904095,4.272257045479591,44.3777429545205,-39.7498606983994,73.07692307692307,0.3565220268135505,20.052742954520475,2,-6.5,-32.0,-79.5,-90.85000610351562,-46.0,0,-0.11754966887417218,-2.176470588235294,602.5,1.1428571428571428,598.0,-2.3333333333333335,596.0,-0.11754966887417218
4859,2019-02-26,593.5,602.5,585.5,602.0,4322.0,-0.01738410596026485,2.5789473684210527,-8.5,56.75675675675676,70.20221331733042,2.5797032343114097,-17.35770727247575,-58.781264408523384,-52.4618967669569,18.20513559132047,18.5,20.95586143956973,12.100000000000023,-27.22134815914785,51.4213481591479,-7.560674079573914,31.76067407957396,-24.574874628559428,31.372549019607842,-38.09201485396626,19.660674079573962,2,4.5,-21.5,-65.0,-78.10000610351562,-34.5,1,-0.09014321819713567,-7.5,604.0,-2.176470588235294,602.5,1.1428571428571428,598.0,-0.09014321819713567
4860,2019-02-27,583.0,592.5,579.0,586.5,5414.0,-0.017691659646166813,-1.3478260869565217,0.4117647058823529,47.32824427480915,68.39803029532386,13.040102568455495,-4.779364803088129,-46.1238512004104,-43.313996856583,17.518714556554436,14.5,21.77173891492089,0.125,-36.938068580891695,37.188068580891695,-18.406534290445848,18.656534290445848,-9.867387165703462,12.5,-52.57099093322849,18.53153429044586,2,12.0,-11.0,-54.5,-67.60000610351562,-24.0,2,-0.07375643224699824,2.5789473684210527,593.5,-7.5,604.0,-2.176470588235294,602.5,-0.07375643224699824
4861,2019-02-28,576.0,582.0,568.5,580.5,14985.0,-0.012006861063464824,2.6,1.2857142857142858,51.66666666666666,67.41608196043434,19.241766341047423,4.748075091108376,-38.02846291449032,-37.71254481751737,17.18915360268827,14.5,21.32662500995218,-8.325000000000045,-41.54876289725394,24.898762897253846,-24.93688144862699,8.2868814486269,35.0,17.647058823529413,-45.336591871624954,16.611881448626956,2,13.75,-4.0,-45.849998474121094,-60.600006103515625,-14.0,3,-0.06076388888888884,-1.3478260869565217,583.0,2.5789473684210527,593.5,-7.5,604.0,-0.06076388888888884
4862,2019-03-01,579.0,588.0,572.0,583.5,11978.0,0.005208333333333259,1.3703703703703705,1.0,52.459016393442624,65.77011408495828,15.347434335064236,3.9594248696142813,-39.617726464121574,-41.884306177812505,16.49951655484805,16.0,19.19056705642572,-6.600000000000023,-36.648382038942145,23.4483820389421,-21.624191019471027,8.424191019470982,31.149999999999977,24.705882352941178,-36.359171775238494,15.024191019471036,3,10.75,-7.0,-46.400001525878906,-63.600006103515625,-16.0,4,-0.050086355785837644,2.6,576.0,-1.3478260869565217,583.0,2.5789473684210527,593.5,-0.050086355785837644
4863,2019-03-04,579.5,587.5,576.5,584.5,19076.0,0.0008635578583764403,1.0,1.1111111111111112,49.12280701754386,63.43462818748683,13.52645586199219,6.759437706513154,-38.59149883775024,-43.42933525111948,16.895873581931795,11.0,17.398666782215514,-7.975000000000023,-30.240089501878288,14.290089501878242,-19.107544750939155,3.1575447509391097,29.817000000000007,32.35294117647059,-28.053395460123618,11.132544750939127,3,10.25,-7.5,-46.775001525878906,-64.10000610351562,-23.5,0,-0.03882657463330452,1.3703703703703705,579.0,2.6,576.0,-1.3478260869565217,583.0,-0.03882657463330452
4864,2019-03-05,574.0,579.5,569.0,579.5,11298.0,-0.009490940465918918,2.8181818181818183,1.1,32.35294117647058,58.72412445737527,17.40823450233063,14.001147509324483,-31.052893514665584,-39.13670951308393,17.11915593705613,10.5,15.905490326504946,-14.125,-33.73669092793807,5.486690927938071,-23.930845463969035,-4.319154536030965,34.50066000000004,22.916666666666664,-34.275807826115546,9.805845463969042,3,15.75,-2.0,-37.525001525878906,-57.850006103515625,-10.5,1,-0.027874564459930307,1.0,579.5,1.3703703703703705,579.0,2.6,576.0,-0.027874564459930307
4865,2019-03-06,575.0,579.5,572.0,575.5,11390.0,0.0017421602787457413,-1.3076923076923077,0.09090909090909091,31.0,53.99690517460043,14.65751278554103,12.79058105181548,-29.95418850087026,-40.78369254615916,15.891354569397006,7.5,13.333421478230093,-12.575000000000045,-33.036195622839955,7.886195622839864,-22.805597811420057,-2.344402188580034,32.70064680000007,33.33333333333333,-21.040552900484926,10.230597811419955,3,14.75,-3.0,-33.650001525878906,-57.600006103515625,-9.5,2,-0.02782608695652178,2.8181818181818183,574.0,1.0,579.5,1.3703703703703705,579.0,-0.02782608695652178
4866,2019-03-07,569.0,577.0,563.0,577.0,11655.0,-0.01043478260869568,2.5,16.0,26.36363636363636,47.529372707067964,18.00463766486621,18.353285499007825,-21.843248345242273,-35.536002180954256,14.778181647027802,14.0,10.21578050841265,-17.700000000000045,-39.78690967400598,4.386909674005892,-28.743454837003014,-6.656545162997077,37.91663386400012,24.0,-26.715682170886737,11.043454837002963,3,18.0,3.0,-26.525001525878906,-51.600006103515625,-1.0,3,-0.017574692442882234,-1.3076923076923077,575.0,2.8181818181818183,574.0,1.0,579.5,-0.017574692442882234
4867,2019-03-08,565.0,569.0,562.0,569.0,6468.0,-0.007029876977152849,2.5,0.5,21.929824561403507,40.99776591230327,18.020955485526088,22.81415013099354,-15.844874260920733,-32.159537729387466,14.619378457682924,7.0,6.359836213487597,-21.25,-44.74804023183992,2.248040231839923,-32.99902011591996,-9.500979884080039,40.15996850944009,11.76470588235294,-33.71246452349886,11.749020115919961,3,17.25,7.0,-22.525001525878906,-47.600006103515625,9.5,4,-0.005309734513274322,2.5,569.0,-1.3076923076923077,575.0,2.8181818181818183,574.0,-0.005309734513274322
4868,2019-03-11,565.0,569.5,558.0,568.5,8693.0,0.0,3.1818181818181817,0.875,22.32142857142857,37.171618336155696,13.306328818077645,23.13389052871605,-13.818193003673287,-32.71755136460979,14.531434718903718,11.5,2.3529882602672387,-20.700000000000045,-45.67662064707099,4.276620647070899,-33.18831032353546,-8.21168967646463,37.570370398873706,32.55813953488372,-10.241253521206545,12.488310323535467,3,10.25,7.0,-22.525001525878906,-47.600006103515625,28.0,0,-0.0035398230088495852,2.5,565.0,2.5,569.0,-1.3076923076923077,575.0,-0.0035398230088495852
4869,2019-03-12,568.5,573.0,564.0,564.0,7779.0,0.006194690265486802,-3.0,-1.2857142857142858,26.890756302521012,34.90078633923479,6.578994978076366,19.69875077994584,-15.33800734784461,-36.99240139168762,14.378154563721669,9.0,-3.241711682953678,-16.600000000000023,-42.655810545024565,9.45581054502452,-29.627905272512294,-3.5720947274877517,30.504740766963778,48.837209302325576,8.009025122654151,13.027905272512278,3,4.5,6.75,-27.900001525878906,-51.100006103515625,25.5,1,-0.021987686895338587,3.1818181818181817,565.0,2.5,565.0,2.5,569.0,-0.021987686895338587
4870,2019-03-13,564.0,569.5,563.0,569.0,5173.0,-0.0079155672823219,1.1666666666666667,-1.1111111111111112,22.58064516129032,31.669006171970754,9.05236715293222,23.18206229827217,-8.93376078876895,-33.365153724639185,13.566655240223922,6.5,-8.380163245886251,-19.700000000000045,-47.16557654113876,7.765576541138671,-33.432788270569404,-5.967211729430687,31.72436150560668,31.57894736842105,-5.060069181555658,13.732788270569378,3,9.0,20.5,-21.5,-46.600006103515625,33.0,2,-0.0008865248226950229,-3.0,568.5,3.1818181818181817,565.0,2.5,565.0,-0.0008865248226950229
4871,2019-03-14,560.0,569.5,557.5,567.5,6609.0,-0.007092198581560294,1.0869565217391304,1.5,15.44715447154472,27.55657706953766,11.78321992451572,25.82850588316046,-2.714353929243657,-30.182206898539448,12.682398516707552,12.0,-10.973333723612996,-22.0,-50.95004772290008,6.950047722900081,-36.47502386145004,-7.52497613854996,32.70641258515809,16.129032258064516,-14.673924021004307,14.475023861450055,3,12.5,24.25,-7.5,-32.600006103515625,40.0,3,0.009821428571428648,1.1666666666666667,564.0,-3.0,568.5,3.1818181818181817,565.0,0.009821428571428648
4872,2019-03-15,559.5,573.0,556.0,564.5,13159.0,-0.0008928571428571397,-1.8333333333333333,0.6666666666666666,13.223140495867767,23.56772523379587,10.310516204223177,24.804299770022453,-0.35797176553217014,-30.23103733060043,12.095318675993022,17.0,-12.323455056274838,-20.725000000000023,-50.655577570178934,9.205577570178889,-35.69028878508948,-5.759711214910567,29.685771326642225,20.588235294117645,-4.666283348832437,14.96528878508946,3,8.25,24.0,-7.0,-32.100006103515625,41.0,4,0.015192135835567555,1.0869565217391304,560.0,1.1666666666666667,564.0,-3.0,568.5,0.015192135835567555
4873,2019-03-18,557.5,565.0,553.0,564.5,6954.0,-0.00357462019660415,2.0,1.4,15.384615384615387,21.682355701367513,9.90304387025435,24.973746286463438,3.465087920582846,-28.717233756425003,11.255243156186042,12.0,-13.676815983771007,-20.75,-51.22777447325143,9.72777447325143,-35.988887236625715,-5.511112763374285,27.703478767445176,22.5,-1.8988112077856378,15.238887236625743,3,8.75,24.5,-4.5500030517578125,-30.100006103515625,36.0,0,0.030493273542600896,-1.8333333333333333,559.5,1.0869565217391304,560.0,1.1666666666666667,564.0,0.030493273542600896
4874,2019-03-19,558.0,562.5,553.0,562.5,9047.0,0.0008968609865471766,3.2222222222222223,0.6428571428571429,20.23809523809524,20.486588505600324,7.705031568119352,22.64176924545791,4.444690138681949,-29.050805571165256,11.100773993769376,9.5,-15.448033175643559,-18.350000000000023,-48.906418913910215,12.20641891391017,-33.62820945695512,-3.0717905430449264,22.69499174000282,25.0,-0.8665903523273215,15.278209456955082,3,7.0,24.0,-2.9000015258789062,-30.600006103515625,39.0,1,0.06272401433691766,2.0,557.5,-1.8333333333333333,559.5,1.0869565217391304,560.0,0.06272401433691766
4875,2019-03-20,556.5,561.0,553.0,560.5,5486.0,-0.0026881720430107503,2.2,0.8888888888888888,23.28767123287672,20.144814602182585,7.045772597590371,22.167329303912766,6.986037522859874,-27.223755139336845,10.889741529895668,8.0,-17.21864270719948,-17.875,-48.18892766578699,12.438927665786991,-33.03196383289344,-2.718036167106561,20.317692896402377,17.5,-9.017741020832762,15.15696383289349,3,6.5,25.5,-0.25,-29.100006103515625,45.5,2,0.06738544474393526,3.2222222222222223,558.0,2.0,557.5,-1.8333333333333333,559.5,0.06738544474393526
4876,2019-03-21,554.5,558.0,550.0,551.5,6323.0,-0.003593890386343168,-1.6666666666666667,-0.75,15.49295774647888,19.429607178302064,7.568559976432539,21.862210796402906,10.331875309962697,-24.88106360627785,10.616522396205852,8.0,-17.717244496310627,-17.700000000000045,-47.10533428156805,11.705334281567957,-32.40266714078405,-2.997332859216044,18.98321589090608,19.565217391304348,-6.885042468859115,14.702667140784023,3,7.0,26.0,5.75,-24.850006103515625,47.5,3,0.07664562669071229,2.2,556.5,3.2222222222222223,558.0,2.0,557.5,0.07664562669071229
4877,2019-03-22,540.5,557.0,539.5,552.5,5055.0,-0.02524797114517585,-1.5,-4.0,10.204081632653072,18.0832352962159,19.811107877897257,32.6533213490203,25.413828449222933,-10.640253041197411,10.269617497114558,17.5,-18.706656527811106,-28.600000000000023,-57.62557855627574,0.4255785562756955,-43.112789278137825,-14.08721072186222,29.225901348361162,3.9215686274509802,-20.8822480682869,14.512789278137847,3,15.75,34.75,21.5,-9.100006103515625,57.5,4,0.11008325624421822,-1.6666666666666667,554.5,2.2,556.5,3.2222222222222223,558.0,0.11008325624421822
4878,2019-03-25,533.0,538.5,528.5,538.5,6147.0,-0.013876040703052706,2.6363636363636362,0.4583333333333333,9.803921568627459,16.18469810356106,24.914585319804246,36.42919415560982,34.26943663468364,-3.1401992128471647,9.946338010557042,12.0,-19.152149941796893,-32.549999999999955,-60.964043970139755,-4.135956029860154,-46.757021985069855,-18.342978014930054,31.28523910565616,13.23529411764706,-11.31948969272939,14.207021985069883,3,17.75,36.75,30.625,-1.600006103515625,64.0,0,0.12664165103189484,-1.5,540.5,-1.6666666666666667,554.5,2.2,556.5,0.12664165103189484
4879,2019-03-26,540.0,541.5,530.0,538.5,10490.0,0.013133208255159401,4.111111111111111,-0.2727272727272727,19.298245614035082,15.819987042754924,15.026959207139043,26.57828370482457,28.057338792818882,-9.68429431272773,10.665619116955396,11.5,-18.867193168490758,-22.875,-50.26473107610275,4.514731076102748,-36.56986553805143,-9.180134461948569,17.128191284524974,35.38461538461539,11.447019264928269,13.694865538051387,3,10.75,29.75,29.125,-8.600006103515625,49.5,1,0.09907407407407409,2.6363636363636362,533.0,-1.5,540.5,-1.6666666666666667,554.5,0.09907407407407409
4880,2019-03-27,540.0,548.0,537.0,546.5,5974.0,0.0,1.3157894736842106,-4.333333333333333,21.568627450980387,16.500150707136665,12.588339567524827,24.444963651882745,28.63582033895284,-9.3355310170748,11.600240247534266,11.0,-18.72842181829958,-20.725000000000023,-48.21370581472661,6.763705814726563,-34.46935290736337,-6.980647092636673,11.402553027620002,38.983050847457626,14.431510104430174,13.74435290736331,3,10.75,29.75,31.5,-8.600006103515625,33.5,2,0.10555555555555562,4.111111111111111,540.0,2.6363636363636362,533.0,-1.5,540.5,0.10555555555555562
4881,2019-03-28,541.0,548.5,539.0,542.5,5116.0,0.0018518518518517713,-2.4545454545454546,0.23076923076923078,25.000000000000014,17.808690652040248,9.621569444201441,21.806434816410956,27.83487499505179,-10.113132820485816,12.51438384330435,9.5,-19.163443061745966,-17.975000000000023,-45.82322587186991,9.873225871869863,-31.89911293593491,-4.050887064065137,-12.5,43.859649122807014,16.95987685982484,13.924112935934923,3,5.75,28.75,33.5,-9.600006103515625,30.0,3,0.11275415896487995,1.3157894736842106,540.0,4.111111111111111,540.0,2.6363636363636362,533.0,0.11275415896487995
4882,2019-03-29,550.0,551.5,542.5,542.5,6062.0,0.01663585951940849,-1.4,-5.0,36.8421052631579,20.192856194100525,-0.9696947923393964,11.091076458248153,18.7396404995377,-19.019764442844917,13.681582184088043,10.5,-18.750856745811006,-7.524999999999977,-33.96753949107358,18.917539491073626,-20.74626974553678,5.696269745536824,-21.100000000000023,93.47826086956522,64.51437862011588,13.221269745536821,3,-4.5,19.75,27.75,-18.600006103515625,16.5,4,0.09454545454545449,-2.4545454545454546,541.0,1.3157894736842106,540.0,4.111111111111111,540.0,0.09454545454545449
4883,2019-04-01,557.0,561.0,549.0,555.0,4996.0,0.012727272727272698,1.4,0.26666666666666666,40.49586776859504,22.443719808600505,-8.99388119190155,2.444326582614849,12.207351903099266,-25.972562830455445,14.610864229470055,12.0,-17.376127434249725,0.6000000000000227,-23.736673647207112,24.936673647207158,-11.568336823603545,12.76833682360359,-27.196000000000026,87.09677419354838,58.14148013046042,12.16833682360357,4,-12.25,12.75,23.0,-23.350006103515625,22.0,0,0.07360861759425497,-1.4,550.0,-2.4545454545454546,541.0,1.3157894736842106,540.0,0.07360861759425497
4884,2019-04-02,558.0,561.5,556.0,556.0,5976.0,0.0017953321364452268,-4.5,1.0,44.73684210526315,24.82696101664344,-11.168352802690606,0.19414033270982145,11.406185300090783,-26.71947770772863,15.177177673003833,5.5,-15.805253442569665,2.3999999999999773,-20.510811054129704,25.31081105412966,-9.055405527064863,13.855405527064818,-26.32424000000003,85.71428571428571,54.73250135903206,11.455405527064832,4,-13.0,7.5,26.75,-21.0,11.0,1,0.06989247311827951,1.4,557.0,-1.4,550.0,-2.4545454545454546,541.0,0.06989247311827951
4885,2019-04-03,559.0,562.0,557.0,559.0,11605.0,0.0017921146953405742,-1.5,0.0,49.07407407407407,28.55819616415402,-13.160389845137502,-2.177648778202979,10.910879588262105,-27.473975412356253,15.758327934588284,5.0,-14.571171817795175,4.2000000000000455,-16.904751273491,25.304751273491092,-6.352375636745478,14.752375636745569,-24.93830079999998,86.95652173913044,51.861315657040336,10.552375636745506,4,-13.75,1.5,26.0,-22.0,13.0,2,0.05456171735241511,-4.5,558.0,1.4,557.0,-1.4,550.0,0.05456171735241511
4886,2019-04-04,559.0,562.0,555.5,559.5,6388.0,0.0,1.3636363636363635,-100.0,49.53271028037383,32.92804379167855,-13.918628999331759,-3.1254812823167413,11.506574382098961,-27.321783621527402,15.895381499115068,6.5,-14.058342339412093,4.7000000000000455,-15.440036063316938,24.84003606331703,-5.3700180316584465,14.770018031658537,-22.14447071999996,84.61538461538461,45.71532017126876,10.070018031658474,4,-13.75,-0.75,24.5,-22.0,17.5,3,0.025939177101967692,-1.5,559.0,-4.5,558.0,1.4,557.0,0.025939177101967692
4887,2019-04-05,562.0,565.5,558.5,560.0,9627.0,0.005366726296958779,-1.8,-4.0,54.12844036697247,37.85299032482799,-15.140293079111188,-6.705554799749393,8.778675281617325,-30.126651172848028,15.86674321616362,7.0,-13.718608145365579,7.850000000000023,-11.997046711236976,27.69704671123702,-2.0735233556184767,17.773523355618522,-22.630023647999906,78.78787878787878,36.251287389679035,9.923523355618485,4,-14.25,-3.75,18.875,-21.699996948242188,18.5,4,0.016014234875444844,1.3636363636363635,559.0,-1.5,559.0,-4.5,558.0,0.016014234875444844
4888,2019-04-08,563.0,568.5,559.5,565.5,6352.0,0.001779359430605032,1.1176470588235294,-1.25,54.54545454545455,41.76934687276349,-12.7813679264151,-8.288002487629228,7.713389267519233,-30.74010053948632,15.510760787913084,9.0,-12.89253431455279,8.950000000000045,-10.685896237573616,28.585896237573706,-0.867948118786785,18.767948118786876,-20.494420810239944,57.692307692307686,12.403022484573363,9.81794811878682,4,-10.25,-5.0,17.875,-17.800003051757812,21.0,0,0.006216696269982336,-1.8,562.0,1.3636363636363635,559.0,-1.5,559.0,0.006216696269982336
4889,2019-04-09,556.0,565.5,556.0,565.5,2812.0,-0.01243339253996445,1.0,3.8,49.58677685950413,44.88247458482168,-3.6577396400754196,-2.3952948152860927,14.920033717743081,-23.406297374981932,15.512628888366354,9.5,-10.18959833777069,2.5750000000000455,-15.884842617796266,21.034842617796357,-6.6549213088981105,11.804921308898201,-9.855201896806307,3.8461538461538463,-43.10110850123481,9.229921308898142,4,-2.25,-2.0,24.875,-10.800003051757812,33.0,1,0.04136690647482011,1.1176470588235294,563.0,-1.8,562.0,1.3636363636363635,559.0,0.04136690647482011
4890,2019-04-10,563.5,566.0,553.0,555.0,9068.0,0.013489208633093552,-1.08,-0.8947368421052632,56.81818181818182,48.417828120175216,-8.352008209591645,-10.471556325826896,7.895397950196184,-30.3338874560352,15.546953755142157,13.0,-6.379507328127261,10.100000000000023,-8.300800897904764,28.50080089790481,0.8995995510475723,19.300400448952473,-14.225473631253408,67.74193548387096,16.615101690408913,9.2004004489524,4,-8.0,-9.5,17.375,-18.300003051757812,27.0,2,0.00976042590949433,1.0,556.0,1.1176470588235294,563.0,-1.8,562.0,0.00976042590949433
4891,2019-04-11,565.5,569.5,558.5,558.5,5713.0,0.003549245785270605,-2.142857142857143,0.8235294117647058,73.14814814814815,52.45183288517413,-7.276397392922377,-12.688952414712048,6.613349825237378,-31.744036416105132,15.125029105774546,11.0,-3.1415791351994358,11.825000000000045,-7.14665475678521,30.7966547567853,2.3391726216074176,21.310827378392673,-13.533907322877894,75.75757575757575,17.88878483953185,9.48582737839261,4,-6.25,-12.75,15.375,-20.300003051757812,24.5,3,0.011494252873563315,-1.08,563.5,1.0,556.0,1.1176470588235294,563.0,0.011494252873563315
4892,2019-04-12,568.0,571.5,563.0,563.5,4315.0,0.004420866489831976,-2.090909090909091,0.6428571428571429,85.71428571428571,57.47610154580643,-7.771880091444814,-15.304155067391434,4.665608043943166,-33.60970899079496,14.89889289459102,8.5,0.04105800645720592,13.899999999999977,-5.980167319006796,33.78016731900675,3.959916340496534,23.84008365950342,-15.0,81.08108108108108,16.840800942819342,9.9400836595034,4,-5.75,-17.25,11.5,-22.800003051757812,16.0,4,0.014964788732394263,-2.142857142857143,565.5,-1.08,563.5,1.0,556.0,0.014964788732394263
4893,2019-04-15,574.5,577.5,567.0,572.5,5562.0,0.011443661971830998,1.625,0.4444444444444444,85.56701030927834,62.01278690180811,-12.883263019651963,-21.571224281938612,-0.824480708683268,-39.439128139637205,14.630257070845273,10.5,3.2709972722645944,19.549999999999955,-2.2985215686777565,41.398521568677666,8.625739215661156,30.474260784338753,-18.16999999999996,87.75510204081633,19.044181038528933,10.92426078433884,4,-9.25,-21.5,2.625,-29.300003051757812,10.5,0,0.010443864229765065,-2.090909090909091,568.0,-2.142857142857143,565.5,-1.08,563.5,0.010443864229765065
4894,2019-04-16,593.0,594.0,583.0,588.5,8267.0,0.032201914708442025,2.3846153846153846,2.25,89.55223880597015,66.51036076090767,-28.939724605132938,-39.33119923057018,-18.691296163682182,-57.162146396102344,14.797171697564366,19.5,5.989177294127671,36.299999999999955,8.599724493102258,64.00027550689765,22.449862246551106,50.1501377534488,-32.43599999999992,97.5609756097561,24.05325020721105,13.850137753448843,4,-19.5,-31.75,-19.375,-47.80000305175781,1.5,1,-0.015177065767284947,1.625,574.5,-2.090909090909091,568.0,-2.142857142857143,565.5,-0.015177065767284947
4895,2019-04-17,594.0,594.0,589.5,594.0,5318.0,0.001686340640809414,1.0,0.0,89.55223880597015,70.95697504152949,-27.326542900446498,-39.39768613391573,-19.839384665118928,-57.41137950103803,14.973106598118099,4.5,8.224582377813931,35.424999999999955,3.092394654602799,67.75760534539711,19.258697327301434,51.591302672698475,-27.0,100.0,21.802544098394165,16.16630267269857,4,-20.5,-32.75,-19.875,-48.80000305175781,-5.0,2,-0.008417508417508435,2.3846153846153846,593.0,1.625,574.5,-2.090909090909091,568.0,-0.008417508417508435
4896,2019-04-18,597.0,603.5,593.5,595.0,19755.0,0.005050505050504972,-3.0,100.0,88.52459016393442,74.77876946341416,-27.233247985140338,-41.160773728212234,-22.97178512909761,-59.58764437235902,15.165992052833952,10.0,10.327616351831125,36.299999999999955,-0.2202179044654713,72.82021790446538,18.03989104776724,54.56010895223267,-24.600000000000023,83.9506172839506,7.368576386593361,18.260108952232706,4,-18.75,-31.0,-18.25,-48.0,-15.5,3,-0.010887772194304812,1.0,594.0,2.3846153846153846,593.0,1.625,574.5,-0.010887772194304812
4897,2019-04-23,600.0,604.0,596.0,602.0,9762.0,0.005025125628140614,1.6666666666666667,-1.0,87.71929824561403,78.46475209676521,-27.128989138268935,-41.60788634794369,-25.669081127982963,-61.849871709369836,14.705862037562087,8.0,12.336514924580342,36.325000000000045,-2.8631762511973875,75.51317625119748,16.730911874401272,55.91908812559882,-21.379999999999995,89.1891891891892,13.361460340350604,19.59408812559872,4,-21.5,-33.75,-21.625,-51.0,-17.0,1,-0.01666666666666672,-3.0,597.0,1.0,594.0,2.3846153846153846,593.0,-0.01666666666666672
4898,2019-04-24,600.5,608.0,598.0,604.0,6337.0,0.0008333333333332416,-1.3529411764705883,1.75,87.61061946902655,82.68962349782325,-24.306275506359952,-38.77993865617543,-25.918801824617503,-61.68153730059498,13.7029996634115,10.0,14.560324987345894,33.450000000000045,-6.23812629012923,73.13812629012932,13.605936854935408,53.29406314506468,-16.803999999999974,70.0,-4.388068720852743,19.84406314506463,4,-20.0,-32.25,-24.875,-51.5,-31.0,2,-0.02747710241465451,1.6666666666666667,600.0,-3.0,597.0,1.0,594.0,-0.02747710241465451
4899,2019-04-25,593.5,604.0,592.0,603.5,5103.0,-0.011656952539550347,1.1818181818181819,2.857142857142857,77.6,84.99871440691415,-12.770446181540137,-29.056065359216518,-18.889773560718822,-53.87946742582767,12.706935616436333,12.0,16.30523179876002,23.774999999999977,-15.445664531800048,62.9956645318,4.164667734099908,43.38533226590005,-4.943199999999933,21.62162162162162,-49.06256884202411,19.610332265900038,4,-10.25,-25.25,-19.375,-43.600006103515625,-18.0,3,-0.01432181971356361,-1.3529411764705883,600.5,1.6666666666666667,600.0,-3.0,597.0,-0.01432181971356361
4900,2019-04-26,597.0,597.5,586.5,590.5,6028.0,0.005897219882055493,1.9333333333333333,-0.65,78.78787878787878,85.625351144662,-12.31364947436873,-29.583582533324716,-22.69021258374869,-56.51696815257753,12.082558070944522,11.0,18.241542879830945,24.424999999999955,-13.976308914098468,62.82630891409838,5.224345542950687,43.62565445704922,11.0,48.837209302325576,-19.25509729987907,19.200654457049215,4,-11.5,-28.75,-23.5,-42.80000305175781,-26.5,4,-0.0041876046901172526,1.1818181818181819,593.5,-1.3529411764705883,600.5,1.6666666666666667,600.0,-0.0041876046901172526
4901,2019-04-29,602.0,603.0,593.5,600.0,6682.0,0.008375209380234505,3.75,0.3076923076923077,79.41176470588235,84.9250710326172,-12.953877310221287,-31.3886093916135,-28.003221413953725,-60.656555732082666,11.608575144617966,9.5,21.45087459554634,26.375,-11.146748079581926,63.896748079581926,7.61412596020898,45.13587403979102,5.57000000000005,72.09302325581395,5.132481480030464,18.76087403979097,4,-14.5,-33.75,-29.5,-45.5,-28.0,0,-0.021594684385382035,1.9333333333333333,597.0,1.1818181818181819,593.5,-1.3529411764705883,600.5,-0.021594684385382035
4902,2019-04-30,602.0,608.0,601.5,604.0,9743.0,0.0,-3.3333333333333335,-1.0,79.1044776119403,84.20701184402407,-8.519725228464381,-28.76811062366687,-28.35492172927502,-59.68362176806238,11.517885130044153,6.5,23.829004832138253,23.774999999999977,-13.475891900311353,61.02589190031131,5.149554049844369,42.400445950155586,-15.5,72.09302325581395,3.7965240509676477,18.625445950155658,4,-6.5,-33.75,-31.0,-42.0,-22.0,1,-0.03405315614617943,3.75,602.0,1.9333333333333333,597.0,1.1818181818181819,593.5,-0.03405315614617943
4903,2019-05-02,598.0,602.0,596.0,600.0,4555.0,-0.006644518272425293,1.0,1.0,82.8125,83.45815197669405,-0.9339005260331987,-22.702996499755272,-24.82482953489489,-54.81188950911519,12.079390020576183,6.0,25.233746862410726,17.725000000000023,-19.118159759348828,54.56815975934887,-0.6965798796743456,36.14657987967439,-11.07000000000005,53.48837209302325,-22.01218106827188,18.421579879674415,5,-0.75,-29.75,-32.25,-38.0,-14.0,3,-0.025083612040133763,-3.3333333333333335,602.0,3.75,602.0,1.9333333333333333,597.0,-0.025083612040133763
4904,2019-05-03,597.0,600.0,593.0,598.0,4115.0,-0.0016722408026755842,1.8,0.5,79.13043478260869,82.3001737518761,0.7746297378682812,-19.638269731543915,-24.283807987789714,-52.716775745860446,12.606828628204802,7.0,26.034785100333806,14.774999999999977,-21.222770398796797,50.77277039879675,-3.22388519939841,32.773885199398364,-9.648600000000101,48.837209302325576,-26.502780427472587,17.998885199398405,5,0.25,-28.0,-36.75,-37.0,-1.5,4,-0.04606365159128978,1.0,598.0,-3.3333333333333335,602.0,3.75,602.0,-0.04606365159128978
4905,2019-05-06,589.5,589.5,570.0,573.5,3062.0,-0.012562814070351758,1.4375,-16.0,69.04761904761904,80.13606585006329,8.458698914160209,-10.262280453206813,-17.339400237380346,-44.122222008063204,13.007116197705843,27.0,26.378230288232544,5.75,-28.65394714197282,40.15394714197282,-11.45197357098641,22.95197357098641,18.5,51.31578947368421,-22.981145515996197,17.201973570986397,5,-0.5,-17.0,-29.25,-29.5,13.5,0,-0.02374893977947412,1.8,597.0,1.0,598.0,-3.3333333333333335,602.0,-0.02374893977947412
4906,2019-05-07,573.5,592.0,568.5,585.0,8305.0,-0.02714164546225617,-1.186046511627907,-0.71875,53.59477124183006,76.34445173853175,23.216083830940306,7.251510045151463,-2.1568448356990757,-26.726383794654794,13.2350439675087,23.5,23.812433598115376,-10.975000000000023,-43.75573086112888,21.805730861128836,-27.365365430564452,5.415365430564407,33.74000000000001,12.658227848101266,-58.26977612072045,16.39036543056444,5,14.75,0.0,-13.25,-13.25,28.5,1,-0.005231037489102031,1.4375,589.5,1.8,597.0,1.0,598.0,-0.005231037489102031
4907,2019-05-08,571.0,577.5,567.0,574.0,4967.0,-0.0043591979075849885,1.1,0.2608695652173913,47.58620689655172,71.89729478603454,23.657687268685436,11.025628457528,-0.6652642341979345,-22.907554253012222,13.848530112388369,10.5,20.96581813063233,-13.924999999999955,-45.63632123922207,17.78632123922216,-29.780660619611012,1.9306606196111034,34.690399999999954,11.428571428571429,-55.00098436799304,15.855660619611047,5,16.5,4.25,-12.75,-4.75,31.0,2,0.005253940455341555,-1.186046511627907,573.5,1.4375,589.5,1.8,597.0,0.005253940455341555
4908,2019-05-09,566.5,567.0,560.5,565.5,5806.0,-0.007880910683012221,5.5,-0.3333333333333333,27.350427350427353,66.31400893608203,25.510272774575583,16.65520509176531,2.7048776690053273,-16.957798635355175,14.93869120563676,10.5,17.976305243677984,-18.600000000000023,-49.83695517206104,12.636955172060993,-34.21847758603053,-2.9815224139695147,36.868975999999975,15.18987341772152,-45.34777993580467,15.61847758603051,5,17.75,12.0,-8.875,3.25,36.5,3,0.02383053839364524,1.1,571.0,-1.186046511627907,573.5,1.4375,589.5,0.02383053839364524
4909,2019-05-10,579.0,586.5,574.5,578.0,5442.0,0.02206531332744932,-2.0,1.0,39.285714285714285,61.92487954695264,11.99896452224391,6.28910175203373,-10.464526390515402,-27.952572219578087,15.558206352292563,20.0,15.111124816735128,-7.25,-35.529618846539734,21.029618846539734,-21.389809423269867,6.889809423269867,20.939457919999995,58.730158730158735,3.0526897017047148,14.139809423269876,5,5.25,1.5,-21.75,-9.25,30.5,4,0.008635578583765069,5.5,566.5,1.1,571.0,-1.186046511627907,573.5,0.008635578583765069
4910,2019-05-13,569.0,596.5,569.0,596.5,5207.0,-0.01727115716753025,1.0,-27.5,31.818181818181813,56.63670367054147,19.67892613924778,17.625967363434142,-0.925434813784932,-16.79678341047611,16.16112979753357,27.5,11.774679548963945,-17.524999999999977,-44.96771545564047,9.917715455640518,-31.246357727820282,-3.8036422721796725,27.784301286400023,23.61111111111111,-27.313102513641713,13.721357727820271,5,15.25,11.5,-13.75,0.75,30.5,0,0.0465729349736379,-2.0,579.0,5.5,566.5,1.1,571.0,0.0465729349736379
4911,2019-05-14,572.0,573.5,565.5,565.5,5183.0,0.005272407732864748,-1.4615384615384615,-0.23636363636363636,31.818181818181827,51.382670804568306,13.383300642172571,15.955970091698532,-4.135320460489197,-19.119571085921393,17.057343165292473,8.0,9.319924859690786,-14.850000000000023,-41.383196684834274,11.683196684834229,-28.11659834241709,-1.5834016575829537,24.5,31.944444444444443,-13.555418664807021,13.266598342417097,5,9.25,8.5,-19.125,-2.25,30.0,1,0.054195804195804165,1.0,569.0,-2.0,579.0,5.5,566.5,0.054195804195804165
4912,2019-05-15,576.5,578.5,569.5,572.0,5780.0,0.00786713286713292,1.1176470588235294,0.6923076923076923,35.185185185185176,46.090746936255556,5.4598981011067735,12.780692160027911,-8.89395686469561,-22.781579097843405,18.308777357283333,9.0,6.304125460460682,-10.774999999999977,-36.289650074444694,14.73965007444474,-23.532325037222336,1.982325037222381,20.0,44.44444444444444,1.9592614057278723,12.757325037222358,5,3.75,4.0,-24.75,-6.75,15.0,2,0.044232437120555135,-1.4615384615384615,572.0,1.0,569.0,-2.0,579.0,0.044232437120555135
4913,2019-05-16,580.5,582.5,569.5,569.5,4061.0,0.006938421509106618,-1.3636363636363635,2.4444444444444446,41.666666666666664,41.92810603448421,-1.4343711629277323,9.753301470098677,-13.127564402353414,-25.871901972924206,19.254336649445534,13.0,2.643195778597601,-7.0750000000000455,-32.09346686371566,17.94346686371557,-19.58423343185791,5.43423343185782,13.120000000000005,48.38709677419355,3.128030070665737,12.509233431857819,5,-2.0,0.0,-27.5,-10.75,16.0,3,0.03703703703703698,1.1176470588235294,576.5,-1.4615384615384615,572.0,1.0,569.0,0.03703703703703698
4914,2019-05-17,584.0,585.0,573.5,584.5,5610.0,0.00602928509905265,14.333333333333334,-0.045454545454545456,41.666666666666664,38.88577799215617,-7.791731391470421,5.844102959453835,-16.648009549543985,-28.16279258095733,19.013575735522746,11.5,-1.1496356658899458,-3.125,-28.05622117895541,21.80622117895541,-15.590610589477706,9.340610589477706,6.970400000000041,59.67741935483871,14.256659457961689,12.465610589477683,5,-5.5,-3.5,-28.625,-14.25,10.5,4,0.03253424657534243,-1.3636363636363635,580.5,1.1176470588235294,576.5,-1.4615384615384615,572.0,0.03253424657534243
4915,2019-05-20,589.0,592.5,582.0,583.0,7825.0,0.008561643835616417,-1.625,-12.0,41.666666666666664,37.560433039360234,-14.38259904160168,0.47464450315260365,-21.643013715633174,-31.909139690900815,18.910589502673286,10.5,-4.9765326903029745,2.125,-22.615495250973936,26.865495250973936,-10.245247625486968,14.495247625486968,-28.5,87.03703703703704,43.131642836593684,12.370247625486973,5,-10.5,-8.5,-35.125,-19.25,4.0,0,0.03480475382003401,14.333333333333334,584.0,-1.3636363636363635,580.5,1.1176470588235294,576.5,0.03480475382003401
4916,2019-05-21,590.5,594.0,582.0,582.0,10180.0,0.002546689303905003,-1.8235294117647058,1.4166666666666667,42.76729559748428,37.02499845057496,-14.770867450245873,-1.6203642598326269,-22.927057220801544,-32.1148767561765,18.21054870288702,12.0,-8.4130116211536,3.9500000000000455,-20.398132966362596,28.298132966362687,-8.224066483181218,16.12406648318131,-29.360000000000014,85.71428571428571,43.5000658278272,12.174066483181294,5,-12.0,-7.25,-35.75,-20.75,-2.0,1,0.015241320914479273,-1.625,589.0,14.333333333333334,584.0,-1.3636363636363635,580.5,0.015241320914479273
4917,2019-05-22,590.0,596.5,589.0,596.5,7818.0,-0.0008467400508044287,1.3076923076923077,-0.7647058823529411,44.73684210526315,38.95682231222339,-12.619345505573847,-2.0110597948005307,-22.083506530154864,-30.364669892321672,17.491370618988494,7.5,-10.909104523307406,3.9500000000000455,-19.633892808446603,27.533892808446694,-7.841946404223222,15.741946404223313,-27.545600000000036,75.92592592592592,33.6863037652856,11.791946404223317,5,-9.0,-5.75,-34.0,-20.25,15.5,2,0.02033898305084736,-1.8235294117647058,590.5,-1.625,589.0,14.333333333333334,584.0,0.02033898305084736
4918,2019-05-23,584.0,592.5,580.0,592.5,6134.0,-0.01016949152542368,1.9411764705882353,1.3076923076923077,41.9753086419753,39.25566612958573,-4.331409695734806,2.83476055446431,-15.802593092705592,-23.14304715078947,16.196832540962124,12.5,-11.27192295155885,-1.2250000000000227,-23.813946994406024,21.36394699440598,-12.51947349720308,10.069473497203035,-19.502864000000045,45.65217391304348,4.071658745391595,11.29447349720301,5,-3.0,0.25,-27.5,-14.25,23.0,3,0.012842465753424737,1.3076923076923077,590.0,-1.8235294117647058,590.5,-1.625,589.0,0.012842465753424737
4919,2019-05-24,585.0,588.0,577.0,586.5,8933.0,0.001712328767123239,3.888888888888889,0.17647058823529413,46.97986577181208,40.94029767998909,-4.906808525344104,1.2282860852064914,-16.617100465187832,-22.967075897580344,15.433265330981289,11.0,-10.812613874916565,0.20000000000004547,-22.050724411632018,22.45072441163211,-10.925362205815986,11.325362205816077,-18.58269216000008,41.02564102564102,0.6486240685385383,11.12536220581601,5,-4.0,-0.75,-25.875,-15.25,20.0,4,0.01965811965811959,1.9411764705882353,584.0,1.3076923076923077,590.0,-1.8235294117647058,590.5,0.01965811965811959
4920,2019-05-27,594.5,595.5,587.0,594.0,6887.0,0.01623931623931618,5.8,-0.3333333333333333,65.44117647058823,44.67618597470091,-11.632523486897298,-8.926265027665636,-25.672321906565458,-31.25585821284085,15.385231504833385,10.5,-8.207872020676405,9.825000000000045,-12.163693266750442,31.813693266750533,-1.1693466333751985,20.81934663337529,-26.27773063040013,89.74358974358975,43.96588935926995,10.994346633375248,5,-11.5,-10.25,-27.125,-24.75,11.5,0,0.0,3.888888888888889,585.0,1.9411764705882353,584.0,1.3076923076923077,590.0,0.0
4921,2019-05-28,589.0,602.5,582.0,600.5,10666.0,-0.009251471825063029,1.6451612903225807,-23.0,62.67605633802817,47.73072721390569,-3.874972096189822,-4.690619202884022,-19.653331773708715,-24.404654751405587,15.088194438238334,20.5,-7.231976628975872,4.975000000000023,-15.57910062814392,25.529100628143965,-5.302050314071948,15.252050314071994,-19.081066792576166,47.05882352941176,-2.9372477983569,10.277050314071952,5,-3.0,-4.75,-21.625,-19.25,18.5,1,0.00679117147707986,5.8,594.5,3.888888888888889,585.0,1.9411764705882353,584.0,0.00679117147707986
4922,2019-05-29,581.5,590.5,580.0,582.0,6562.0,-0.012733446519524572,-5.0,0.043478260869565216,60.13513513513514,49.782779265957736,4.926990701324939,1.2593964269726712,-11.69467288330452,-15.782935098707412,14.3762264210027,10.5,-4.751287025530701,-1.5,-20.244823846942722,17.244823846942722,-10.872411923471304,7.872411923471304,-8.974581449170046,17.647058823529413,-35.2335850575006,9.372411923471342,5,6.5,2.75,-9.375,-11.75,22.5,2,0.012037833190025715,1.6451612903225807,589.0,5.8,594.5,3.888888888888889,585.0,0.012037833190025715
4923,2019-05-30,583.0,589.0,582.5,589.0,3172.0,0.002579535683576939,1.1666666666666667,12.0,53.17460317460316,51.061438877950685,4.267703904179484,-1.4988305764024972,-12.644651466907249,-16.16505582280797,14.214015857629619,7.5,-2.2732210030758324,0.75,-16.617543837504513,18.117543837504513,-7.9337719187523135,9.433771918752313,-8.076614933236442,23.52941176470588,-27.42940421502912,8.683771918752283,5,6.75,1.25,-10.625,-13.25,21.0,3,0.03859348198970847,-5.0,581.5,1.6451612903225807,589.0,5.8,594.5,0.03859348198970847
4924,2019-05-31,569.5,585.5,567.5,585.5,7334.0,-0.023156089193825058,1.25,2.6666666666666665,50.37593984962406,52.029135898279286,17.315484527802482,10.366815971722644,1.2437200595682043,-1.805935241793918,13.892951652254377,18.0,-0.5681983470191199,-11.375,-28.170597794166838,5.420597794166838,-19.772798897083476,-2.977201102916524,33.0,5.714285714285714,-46.691925987217694,8.397798897083431,5,15.5,14.75,4.875,0.25,27.0,4,0.06584723441615448,1.1666666666666667,583.0,-5.0,581.5,1.6451612903225807,589.0,0.06584723441615448
4925,2019-06-03,575.5,576.0,565.0,567.5,4310.0,0.010535557506584636,1.4444444444444444,-0.5,52.51798561151079,53.112545899837784,10.280196917814578,3.4405946115086863,-4.241823628534576,-7.126743073777902,14.061520897093954,11.0,0.3721063579142765,-4.6749999999999545,-21.120364088406745,11.770364088406836,-12.897682044203407,3.5476820442034978,26.299999999999955,28.000000000000004,-25.879373206689205,8.2226820442034,6,8.25,8.75,0.25,-5.75,10.0,0,0.051259774109470024,1.25,569.5,1.1666666666666667,583.0,-5.0,581.5,0.051259774109470024
4926,2019-06-04,570.5,570.5,562.5,570.5,4621.0,-0.008688097306689846,1.0,0.0,45.714285714285715,53.22115074528473,13.572099853405916,8.647689935064932,1.2896150634148853,-1.3180424559438961,14.372901659241311,13.0,0.9537975335010742,-9.524999999999977,-26.278554218362956,7.228554218363001,-17.901777109181467,-1.148222890818488,29.827999999999975,28.57142857142857,-25.406654186407536,8.376777109181482,6,12.0,13.75,6.375,-0.75,19.5,1,0.06222611744084139,1.4444444444444444,575.5,1.25,569.5,1.1666666666666667,583.0,0.06222611744084139
4927,2019-06-05,574.0,575.0,568.0,572.0,2641.0,0.006134969325153339,2.5,100.0,45.32374100719424,53.59319878586462,8.452714387346987,5.6749223930964945,-1.175987928868608,-4.0446480153480024,14.711131857890964,7.0,1.222369941740908,-6.1749999999999545,-22.639555230786755,10.289555230786846,-14.407277615393355,2.0572776153934456,24.05831999999998,43.39622641509434,-10.822738281466137,8.232277615393393,6,8.5,10.25,3.875,-4.25,14.5,2,0.058362369337979114,1.0,570.5,1.4444444444444444,575.5,1.25,569.5,0.058362369337979114
4928,2019-06-06,580.0,581.0,571.0,579.5,4926.0,0.010452961672473782,7.0,0.25,47.22222222222223,53.62012728035463,2.0401927827613235,0.7780568338657758,-5.808758963178775,-9.060857152760377,14.755309115574205,10.0,1.3832915351001702,-0.8500000000000227,-16.009155649318473,14.309155649318427,-8.429577824659304,6.729577824659259,15.92482080000002,76.08695652173914,21.62658334450314,7.579577824659246,6,2.5,1.5,1.875,-10.25,13.5,3,0.04137931034482767,2.5,574.0,1.0,570.5,1.4444444444444444,575.5,0.04137931034482767
4929,2019-06-07,584.0,590.0,581.0,583.5,3909.0,0.006896551724137945,-2.272727272727273,1.0,46.478873239436616,51.51320469911557,-2.365312515141227,-2.980986149286764,-8.592525796220343,-12.379128969337444,15.613001526790665,10.0,1.4130805288176589,2.8999999999999773,-12.29556722067855,18.095567220678504,-4.697783610339343,10.497783610339297,9.919331552000017,78.18181818181819,26.692042408081406,7.597783610339291,6,-1.5,-2.5,-1.25,-14.25,17.0,4,0.03424657534246567,7.0,580.0,2.5,574.0,1.0,570.5,0.03424657534246567
4930,2019-06-11,595.5,595.5,581.5,582.5,15932.0,0.019691780821917915,1.1538461538461537,26.0,53.086419753086425,50.44768952301092,-15.319560550916549,-13.06366004048914,-18.717585531303484,-23.235377848825124,16.01091092535445,14.0,2.4862914199912893,13.075000000000045,-2.2985076297629803,28.44850762976307,5.388246185118533,20.76175381488156,-33.0,100.0,50.65665367590697,7.6867538148815155,6,-16.5,-14.0,-12.375,-25.75,-2.0,1,0.0016792611251048584,-2.272727272727273,584.0,7.0,580.0,2.5,574.0,0.0016792611251048584
4931,2019-06-12,603.0,605.0,591.5,593.5,5138.0,0.012594458438287104,1.0,0.7307692307692307,57.38636363636363,50.14227046759187,-23.048625952490966,-19.1014818408579,-24.759384242446572,-30.241068464703403,16.88326810485278,13.5,3.2006749591804464,19.024999999999977,1.9232149284974867,36.12678507150247,10.474107464248732,27.575892535751223,-39.84000000000003,94.5945945945946,46.60558129211316,8.550892535751261,6,-19.25,-20.25,-22.25,-33.25,-20.0,2,-0.029021558872305175,1.1538461538461537,595.5,-2.272727272727273,584.0,7.0,580.0,-0.029021558872305175
4932,2019-06-13,602.0,605.0,598.5,602.0,3770.0,-0.0016583747927031434,1.1666666666666667,0.0,60.8433734939759,50.99435605863329,-21.048353075673276,-16.96282678385228,-22.57287937913202,-28.947145064330357,17.49544208978327,6.5,1.5811706082708952,16.75,-1.750355615366857,35.25035561536686,7.499822192316628,26.00017780768337,-37.16640000000007,91.17647058823529,41.120044209985,9.250177807683404,6,-18.25,-19.25,-21.125,-32.25,-17.0,3,-0.019933554817275767,1.0,603.0,1.1538461538461537,595.5,-2.272727272727273,584.0,-0.019933554817275767
4933,2019-06-14,602.0,606.0,598.0,606.0,3373.0,0.0,3.0,-100.0,60.36585365853659,52.104346481845795,-20.19331493011282,-16.09469725596705,-21.587576803519028,-28.41073046470899,17.920574817627145,8.0,0.4867484742871966,15.674999999999955,-4.11674469052798,35.46674469052789,5.77912765473593,25.57087234526398,-35.55974400000002,84.0,31.446254620645384,9.895872345263989,6,-17.75,-18.75,-20.625,-32.25,-7.0,4,-0.022425249169435224,1.1666666666666667,602.0,1.0,603.0,1.1538461538461537,595.5,-0.022425249169435224
4934,2019-06-17,603.0,604.0,597.5,604.0,5718.0,0.0016611295681063787,12.0,0.25,55.78231292517007,52.467049516696825,-17.815049173811985,-16.441231586808954,-21.602577256958284,-29.006759465412642,18.200877225440426,6.5,0.16415282145771926,15.725000000000023,-5.37744435829768,36.827444358297726,5.173777820851228,26.276222179148817,-34.18615936000003,87.75510204081633,38.25716178154984,10.55122217914884,6,-18.75,-18.75,-21.625,-33.25,3.0,0,-0.015754560530679917,3.0,602.0,1.1666666666666667,602.0,1.0,603.0,-0.015754560530679917
4935,2019-06-18,609.5,614.0,600.0,602.0,9840.0,0.010779436152570376,-1.434782608695652,-7.5,63.758389261744966,54.47194991085897,-21.21605142928047,-22.479197449013554,-27.05397650672228,-34.91718575133996,18.261711334054787,14.0,0.63125798597207,21.200000000000045,-2.1292226955649767,44.52922269556507,9.535388652217534,32.86461134778256,-38.45498979839999,80.0,28.94626438705491,11.664611347782524,6,-18.5,-21.25,-27.125,-39.75,1.5,1,-0.013945857260049266,12.0,603.0,3.0,602.0,1.1666666666666667,602.0,-0.013945857260049266
4936,2019-06-19,599.5,613.0,598.5,613.0,6244.0,-0.016406890894175574,1.1481481481481481,-1.8,61.68831168831169,56.29023554209423,-7.45362456245573,-12.406454093316597,-16.09995675426012,-24.33985820882981,18.18426046240125,14.5,2.234642545546194,10.75,-13.099307614363397,34.5993076143634,-1.1746538071816985,22.6746538071817,-25.018590614527966,12.121212121212121,-41.375420914791974,11.924653807181715,6,-7.0,-11.25,-17.125,-31.25,13.5,2,-0.010008340283569672,-1.434782608695652,609.5,12.0,603.0,3.0,602.0,-0.010008340283569672
4937,2019-06-20,602.0,610.5,600.0,607.0,11561.0,0.00417014178482078,-1.3333333333333333,0.37037037037037035,62.17948717948718,57.95215387067922,-6.218029044705986,-14.715837805303636,-17.693930726041117,-26.425754355350136,17.960402301045054,11.0,3.455453508220671,12.649999999999977,-11.924483985594179,37.224483985594134,0.3627580072029559,24.937241992797,-24.357103365365674,27.27272727272727,-28.774687294099135,12.28724199279706,6,-4.5,-13.75,-21.125,-33.75,8.5,3,-0.031561461794019974,1.1481481481481481,599.5,-1.434782608695652,609.5,12.0,603.0,-0.031561461794019974
4938,2019-06-21,591.5,605.0,587.5,602.0,7664.0,-0.01744186046511631,1.121212121212121,2.1,64.66666666666666,59.97301980703812,6.799875850759804,-3.821054675209325,-6.423473242292175,-15.74414206147469,18.089787547733668,17.5,5.58821203893649,1.7749999999999773,-22.684364797887156,26.23436479788711,-10.454682398943532,14.004682398943487,-10.948535096136425,15.09433962264151,-45.36514191655169,12.229682398943552,6,6.25,-3.25,-11.125,-23.25,20.5,4,-0.01098901098901095,-1.3333333333333333,602.0,1.1481481481481481,599.5,-1.434782608695652,609.5,-0.01098901098901095
4939,2019-06-24,596.5,596.5,588.5,591.5,4311.0,0.008453085376162406,2.2,-0.47619047619047616,64.1891891891892,61.20666085549398,4.201277819831148,-8.343083323884912,-10.353364709708558,-20.355972611696416,18.485906972306843,8.0,7.844899857157088,6.2000000000000455,-18.332255887865244,30.732255887865335,-6.066127943932656,18.466127943932747,-13.272652288445556,33.9622641509434,-29.338940035953684,12.266127943932648,6,4.25,-8.25,-17.0,-28.25,15.5,0,-0.0025146689019278634,1.121212121212121,591.5,-1.3333333333333333,602.0,1.1481481481481481,599.5,-0.0025146689019278634
4940,2019-06-25,594.5,598.5,592.0,593.0,4765.0,-0.0033528918692372622,-2.7142857142857144,0.3,66.90140845070422,62.26388805708738,6.754855635408148,-6.68587142857109,-7.5262174403080735,-17.887672973456688,18.4744880487183,6.5,9.660690425819212,4.2000000000000455,-20.332255887865244,28.732255887865335,-8.066127943932656,16.466127943932747,-8.810840105369948,27.450980392156865,-38.5808973447991,12.266127943932648,6,6.25,-6.25,-15.0,-26.25,21.5,1,0.019343986543313818,2.2,596.5,1.121212121212121,591.5,-1.3333333333333333,602.0,0.019343986543313818
4941,2019-06-26,593.0,594.0,588.5,594.0,3916.0,-0.002523128679562614,10.0,-0.6666666666666666,63.768115942028984,62.58885944020439,7.473052794088517,-5.13406250120795,-5.263922159288768,-15.819555024925421,17.923184382336462,6.0,11.37482667501422,2.5,-22.052843119758904,27.052843119758904,-9.776421559879509,14.776421559879509,-5.045972896940384,23.91304347826087,-43.12392809999639,12.276421559879452,6,7.75,-4.75,-13.5,-24.75,26.0,2,0.030354131534569895,-2.7142857142857144,594.5,2.2,596.5,1.121212121212121,591.5,0.030354131534569895
4942,2019-06-27,588.5,591.5,587.0,591.5,4555.0,-0.007588532883642474,2.0,3.0,56.2962962962963,62.13668639995547,11.015041994388866,-0.08722326590623197,-0.11879519682111095,-10.87562317794061,17.473183629278566,6.0,11.586331811450918,-2.3500000000000227,-26.559828365232647,21.8598283652326,-14.454914182616335,9.75491418261629,25.5,8.333333333333332,-55.181178219403535,12.104914182616294,6,12.0,-0.25,-7.625,-20.25,10.0,3,0.041631265930331285,10.0,593.0,-2.7142857142857144,594.5,2.2,596.5,0.041631265930331285
4943,2019-06-28,605.5,605.5,590.5,590.5,5435.0,0.028887000849617595,1.0,-5.0,63.35403726708074,62.977989104612206,-6.0751376710227305,-16.14280131266412,-16.472372115775215,-27.144708066188514,17.350199963920282,17.0,11.144052105251376,13.524999999999977,-11.23378366199347,38.283783661993425,1.1456081690032534,25.9043918309967,7.960000000000036,100.0,36.75698502464368,12.379391830996736,6,-5.0,-17.25,-22.875,-37.25,-33.5,4,0.008257638315441795,2.0,588.5,10.0,593.0,-2.7142857142857144,594.5,0.008257638315441795
4944,2019-07-01,607.0,616.5,606.0,612.0,9623.0,0.002477291494632494,-2.0,-0.3333333333333333,58.156028368794324,62.35550456095103,-7.764598480436234,-15.483179000108862,-17.891592600403555,-28.20102595876324,18.759844513533857,11.0,10.478444055692421,13.149999999999977,-10.074533307878824,36.37453330787878,1.5377333460605769,24.762266653939378,-20.0,67.79661016949152,8.822935754114454,11.612266653939418,7,-5.25,-17.5,-24.375,-38.75,-32.0,0,0.008237232289950658,1.0,605.5,2.0,588.5,10.0,593.0,0.008237232289950658
4945,2019-07-02,605.0,609.5,603.0,609.0,3673.0,-0.0032948929159802853,1.6,0.8,51.53846153846153,61.22774343318991,-7.230406330214009,-11.76288525563939,-15.864625682252608,-26.163648123444773,20.331908683407036,6.5,9.79943175735582,9.674999999999955,-12.359124252606648,31.709124252606557,-1.3420621263034036,20.692062126303313,-17.409999999999968,61.016949152542374,6.278545770557514,11.017062126303315,7,-3.25,-15.5,-22.375,-36.75,-24.5,1,0.011570247933884392,-2.0,607.0,1.0,605.5,2.0,588.5,0.011570247933884392
4946,2019-07-03,606.0,609.0,603.5,604.0,3013.0,0.0016528925619834212,-2.6666666666666665,-0.5,53.07692307692308,60.21634742179389,-8.058897255183524,-10.505576147261081,-16.922196440594803,-27.128059444105247,22.186064175652852,5.5,9.572160676408089,8.899999999999977,-10.243777331725482,28.043777331725437,-0.6718886658627525,18.471888665862707,-17.83179999999993,64.40677966101694,13.687755992634678,9.57188866586273,7,-4.25,-16.5,-22.375,-37.75,-15.5,2,0.01650165016501659,1.6,605.0,-2.0,607.0,1.0,605.5,0.01650165016501659
4947,2019-07-04,607.5,612.0,602.0,602.0,4908.0,0.0024752475247524774,-2.6363636363636362,2.75,54.13533834586466,59.04619983059367,-9.718701775306727,-9.873371045282056,-18.560237815503797,-28.383797675610367,23.86037667736453,10.0,8.087533965500597,8.725000000000023,-7.556972594846229,25.006972594846275,0.5840137025768399,16.865986297423206,-18.765163999999913,65.38461538461539,18.095687619996,8.140986297423153,7,-5.75,-18.0,-22.375,-39.25,-15.5,3,0.018930041152263266,-2.6666666666666665,606.0,1.6,605.0,-2.0,607.0,0.018930041152263266
4948,2019-07-05,604.0,611.0,597.5,611.0,2753.0,-0.0057613168724279795,2.857142857142857,-1.2727272727272727,50.724637681159415,57.5501385519237,-4.759635581484986,-4.725436756360864,-15.25791457087007,-24.68934274009871,25.01294998357824,13.5,7.355954126977622,4.024999999999977,-9.779938094387148,17.829938094387103,-2.8774690471935855,10.92746904719354,-14.709860719999938,34.21052631578947,-7.630895452194508,6.902469047193544,7,-2.25,-14.5,-17.875,-35.75,-12.0,4,-0.009105960264900625,-2.6363636363636362,607.5,-2.6666666666666665,606.0,1.6,605.0,-0.009105960264900625
4949,2019-07-08,604.0,605.5,601.0,605.0,2980.0,0.0,3.5,0.14285714285714285,45.6,55.183315390734336,-4.005054181428363,-3.3205059140412914,-15.23400154501735,-24.564765828926284,25.628777294470495,4.5,6.3387377676259575,3.0249999999999773,-8.639047325023625,14.68904732502358,-2.807023662511824,8.857023662511779,-14.165663505599923,44.827586206896555,7.490222306641641,5.832023662511828,7,-2.25,-14.5,-17.0,-35.75,-3.0,0,-0.052980132450331174,2.857142857142857,604.0,-2.6363636363636362,607.5,-2.6666666666666665,606.0,-0.052980132450331174
4950,2019-07-09,596.5,602.0,594.0,602.0,2887.0,-0.012417218543046338,1.9090909090909092,5.5,47.5,53.37574695273111,4.256049754111814,4.4883741055901965,-7.909578863488832,-17.16615853277358,25.6738430342492,10.0,5.727971594723954,-4.524999999999977,-16.09844965178911,7.048449651789156,-10.311724825894544,1.2617248258945892,-6.132350235487934,13.88888888888889,-25.53775418092385,5.786724825894545,7,5.25,-7.0,-11.875,-28.25,-2.5,1,-0.03604358759430004,3.5,604.0,2.857142857142857,604.0,-2.6363636363636362,607.5,-0.03604358759430004
4951,2019-07-10,585.5,597.5,583.5,597.0,4808.0,-0.018440905280804665,1.24,2.090909090909091,37.956204379562045,51.33795896198287,15.734997172751036,14.872623186113401,2.6222132275249805,-6.364479356195261,24.836952015149073,14.0,4.52056144360381,-14.649999999999977,-28.090316412329912,-1.2096835876700425,-21.370158206164888,-7.929841793835067,31.0,7.017543859649122,-32.5441934232943,6.720158206164946,7,14.5,4.0,-1.5,-17.25,2.5,2,-0.00853970964987194,1.9090909090909092,596.5,3.5,604.0,2.857142857142857,604.0,-0.00853970964987194
4952,2019-07-11,590.0,592.0,583.5,592.0,5655.0,0.0076857386848847575,7.5,0.17391304347826086,48.8,49.720843710085006,12.818109446038875,9.936993042174208,-2.3033577211188003,-11.054613440036974,23.954834365462858,8.5,3.3383636456769636,-9.549999999999955,-23.695484680366576,4.595484680366667,-16.622742340183322,-2.477257659816587,25.840000000000032,23.636363636363637,-18.234624482835205,7.072742340183332,7,10.0,2.25,-6.625,-21.75,5.5,3,0.0008474576271186862,1.24,585.5,1.9090909090909092,596.5,3.5,604.0,0.0008474576271186862
4953,2019-07-12,588.5,593.0,586.0,592.5,2909.0,-0.0025423728813559476,1.8,2.0,43.220338983050844,48.06132266722462,13.022520494356286,10.93436031910187,-1.1261814674793413,-9.787334526919267,22.998903039347685,7.0,2.518456291975326,-10.375,-25.295402844863474,4.5454028448634745,-17.835201422431737,-2.9147985775682628,26.693200000000047,22.727272727272727,-19.311983140604013,7.460201422431739,7,9.25,5.25,-5.125,-20.25,17.0,4,0.005947323704333041,7.5,590.0,1.24,585.5,1.9090909090909092,596.5,0.005947323704333041
4954,2019-07-15,593.5,596.0,583.0,592.5,4176.0,0.008496176720475868,3.3333333333333335,-0.25,49.19354838709677,47.800776761517426,6.600246817757352,5.46641834943307,-6.36532278222171,-14.977376339437797,22.04434733633801,13.0,2.8402711674553984,-4.899999999999977,-19.872255042344364,10.072255042344409,-12.38612752117217,2.586127521172216,21.05933600000003,55.26315789473685,10.90854575266404,7.486127521172199,7,4.0,5.25,-11.5,-25.25,11.5,0,-0.002527379949452402,1.8,588.5,7.5,590.0,1.24,585.5,-0.002527379949452402
4955,2019-07-16,601.0,601.0,590.0,590.0,4069.0,0.012636899747261898,1.0,11.0,55.88235294117647,48.112491190878906,-1.7062536535939898,-2.8491061393549444,-13.780459609317973,-22.625735359852456,20.63048207790123,11.0,1.2578768555792976,3.0249999999999773,-11.077911233625855,17.12791123362581,-4.026455616812996,10.07645561681295,12.296962559999997,100.0,50.86782679223862,7.051455616812938,7,-3.5,-2.0,-19.0,-32.75,20.0,1,0.0,3.3333333333333335,593.5,1.8,588.5,7.5,590.0,0.0
4956,2019-07-17,593.5,604.0,592.5,603.0,4164.0,-0.012479201331114798,1.0,-0.8636363636363636,53.521126760563384,48.04424545917877,4.284739786323257,4.404144149110152,-5.765190659309383,-15.351146981908073,19.395785860796934,11.5,-0.10506198735220096,-4.1749999999999545,-18.396092562970694,10.046092562970784,-11.28554628148538,2.935546281485472,18.585084057599943,50.0,-4.115614641892286,7.110546281485375,7,3.5,6.25,-13.25,-24.5,25.5,2,0.0008424599831506896,1.0,601.0,3.3333333333333335,593.5,1.8,588.5,0.0008424599831506896
4957,2019-07-18,583.0,595.0,579.0,595.0,3837.0,-0.017691659646166813,1.6666666666666667,1.263157894736842,32.55813953488372,46.025745665148136,12.230059456534036,14.132298268094246,5.219285905608331,-5.211756184288561,17.803773931541514,16.0,-1.1024494505826397,-13.725000000000023,-29.21175155365313,1.7617515536530846,-21.46837577682652,-5.981624223173526,27.92168069529589,16.0,-30.976791747079943,7.743375776826553,7,9.25,14.75,0.25,-10.5,35.0,3,0.00857632933104635,1.0,593.5,1.0,601.0,3.3333333333333335,593.5,0.00857632933104635
4958,2019-07-19,585.0,591.0,582.5,583.0,4888.0,0.0034305317324185847,-4.666666666666667,-0.16666666666666666,33.07692307692308,44.63429267369514,8.103665519476408,12.248345464159001,3.8820621474715153,-7.588347183165865,17.44562203078644,8.5,-2.38130365797997,-11.399999999999977,-27.604612728620623,4.804612728620668,-19.502306364310357,-3.2976936356895976,24.006379853578096,24.0,-19.502867108787207,8.102306364310337,7,6.5,12.75,-1.75,-11.5,22.5,4,0.017948717948717885,1.6666666666666667,583.0,1.0,593.5,1.0,601.0,0.017948717948717885
4959,2019-07-22,595.0,595.0,584.5,585.0,2679.0,0.017094017094017033,1.1,5.0,43.15068493150685,44.151035443862575,-3.695905152070054,2.2453263980861493,-5.728269740357064,-17.742956834499296,17.028174791817385,10.5,-3.7657580169708353,-1.3250000000000455,-17.541544508305037,14.891544508304946,-9.433272254152598,6.783272254152507,12.205997062363394,64.0,21.774314613906995,8.108272254152512,7,-3.5,2.75,-11.25,-19.75,15.0,0,0.01764705882352935,-4.666666666666667,585.0,1.6666666666666667,583.0,1.0,593.5,0.01764705882352935
4960,2019-07-23,606.0,611.5,597.0,600.5,4663.0,0.018487394957983128,-1.32,0.55,50.0,45.48923495724457,-14.758643741078458,-8.273114934904015,-15.880367343788066,-28.667516588589706,16.905338711351618,16.5,-4.449354440593652,9.100000000000023,-7.650805165262227,25.850805165262273,0.724597417368841,17.475402582631204,-27.0,83.07692307692308,41.853571429417045,8.375402582631152,7,-10.75,-8.25,-21.75,-27.5,7.0,1,-0.0016501650165016146,1.1,595.0,-4.666666666666667,585.0,1.6666666666666667,583.0,-0.0016501650165016146
4961,2019-07-24,611.0,613.5,607.0,611.0,3239.0,0.008250825082508184,1.6,0.0,52.02312138728324,45.847359555831595,-17.613301393244342,-12.496141174269837,-20.053596363038764,-33.4504656612678,17.187287313016498,7.5,-4.665525976553454,13.200000000000045,-4.571650991051456,30.971650991051547,4.314174504474295,22.085825495525796,-31.350000000000023,92.7536231884058,52.33159653358277,8.885825495525747,7,-14.75,-13.25,-21.375,-27.5,14.5,2,0.016366612111292866,-1.32,606.0,1.1,595.0,-4.666666666666667,585.0,0.016366612111292866
4962,2019-07-25,613.0,620.0,608.5,613.0,3832.0,0.003273322422258529,-1.5555555555555556,0.0,55.29411764705882,47.18889051849915,-17.888854995091833,-13.245663993496123,-21.331609625883175,-35.26748273379803,17.79101738345578,11.5,-4.430484727294811,13.975000000000023,-4.462590320930872,32.41259032093092,4.7562048395345755,23.19379516046547,-31.99599999999998,81.33333333333333,38.468046776743414,9.218795160465465,7,-13.5,-13.5,-22.625,-29.5,21.0,3,0.00978792822185981,1.6,611.0,-1.32,606.0,1.1,595.0,0.00978792822185981
4963,2019-07-26,610.5,617.5,607.0,617.5,4465.0,-0.004078303425774865,2.0,-100.0,53.71428571428571,47.69119466596459,-13.343146169097963,-10.911298199073144,-18.2527389890447,-32.60516307990929,17.365054058366614,10.5,-2.491141760470782,11.225000000000023,-7.711111422091221,30.161111422091267,1.7569442889544007,20.693055711045645,-27.156240000000025,73.23943661971832,29.35738934662382,9.468055711045642,7,-11.0,-11.0,-17.625,-27.0,24.5,4,0.01228501228501222,-1.5555555555555556,613.0,1.6,611.0,-1.32,606.0,0.01228501228501222
4964,2019-07-29,612.0,615.0,605.0,605.0,2607.0,0.002457002457002533,-1.8571428571428572,-1.0,59.50920245398773,48.09417794516584,-13.346473175935671,-12.666945346822786,-19.257335886457668,-33.8446537800379,16.197184246864367,10.0,-1.6349487075726756,12.475000000000023,-7.0144708415747345,31.96447084157478,2.730264579212644,22.2197354207874,-26.456865600000015,65.21739130434783,16.816793608828206,9.7447354207874,7,-12.5,-12.5,-19.0,-28.5,15.0,0,-0.007352941176470562,2.0,610.5,-1.5555555555555556,613.0,1.6,611.0,-0.007352941176470562
4965,2019-07-30,612.0,613.5,606.0,609.5,6757.0,0.0,1.7272727272727273,0.35714285714285715,68.79432624113475,49.79120010967377,-12.987841907549523,-12.770378052459819,-18.912908250567625,-33.59746688702444,15.280893698587844,7.5,-0.12760556150715274,12.125,-8.018890284397912,32.26889028439791,2.053054857801044,22.196945142198956,-24.38945366400003,46.666666666666664,-6.680742971090375,10.071945142198944,7,-12.5,-12.5,-17.5,-28.5,29.0,1,-0.0032679738562091387,-1.8571428571428572,612.0,2.0,610.5,-1.5555555555555556,613.0,-0.0032679738562091387
4966,2019-07-31,616.0,620.0,608.0,614.0,6988.0,0.006535947712418277,1.4,0.8,68.57142857142857,53.79267666928986,-15.042449245028365,-16.846520462937747,-22.563255795120654,-37.228707806654256,14.4799734592776,12.0,0.80725744531901,15.625,-5.625077399248994,36.875077399248994,4.999961300375503,26.250038699624497,-26.446086444160073,73.33333333333333,15.557327630646995,10.6250386996245,7,-14.75,-16.5,-21.5,-32.5,29.0,2,-0.004870129870129913,1.7272727272727273,612.0,-1.8571428571428572,612.0,2.0,610.5,-0.004870129870129913
4967,2019-08-01,619.0,619.0,611.0,615.0,4935.0,0.004870129870129913,3.0,2.0,71.32867132867133,58.042870919484116,-13.855920240637715,-19.964378982935614,-25.155415040827165,-39.774891562730545,13.45315516399559,8.0,0.7752934403126801,18.049999999999955,-4.588811573801308,40.68881157380122,6.73059421309938,29.36940578690053,-27.619321257510478,93.33333333333333,29.838202478734758,11.319405786900617,8,-16.75,-19.5,-24.5,-35.5,21.0,3,0.01050080775444262,1.4,616.0,1.7272727272727273,612.0,-1.8571428571428572,612.0,0.01050080775444262
4968,2019-08-02,598.5,619.5,598.5,618.5,7380.0,-0.033117932148626794,-1.1,-5.0,52.87356321839081,59.12319072913788,9.789958639387578,0.10798433036859478,-4.283949758146491,-18.935674586592086,12.39558047230909,21.0,1.0480478454728654,-2.1749999999999545,-24.79142393437428,20.44142393437437,-13.483211967187117,9.133211967187208,-5.402161982059852,0.0,-61.870487128288524,11.308211967187146,8,10.0,1.0,-4.125,-12.25,49.0,4,0.0593149540517961,3.0,619.0,1.4,616.0,1.7272727272727273,612.0,0.0593149540517961
4969,2019-08-05,572.0,591.0,572.0,591.0,4448.0,-0.044277360066833804,1.0,0.95,36.320754716981135,57.60327458658023,36.52533747052905,25.38943396016907,22.255004097587744,7.697004959536912,11.473134738809373,26.5,3.279058453189805,-27.075000000000045,-52.988367816232085,-1.1616321837680061,-40.031683908116065,-14.118316091884026,48.0,0.0,-54.69079258252432,12.956683908116014,8,24.0,24.0,22.375,15.25,74.0,0,0.11013986013986021,-1.1,598.5,3.0,619.0,1.4,616.0,0.11013986013986021
4970,2019-08-06,575.0,578.5,561.0,565.0,6065.0,0.005244755244755206,1.0588235294117647,-0.5263157894736842,40.88669950738916,56.36589437770311,32.03429596592923,21.814565027149683,19.02336110910892,4.920328517521739,11.486395562594959,17.5,5.5580140684010075,-23.0,-51.0582101691308,5.058210169130803,-37.029105084565344,-8.970894915434656,44.5,23.728813559322035,-30.251814492053228,14.029105084565387,8,15.5,15.5,20.625,13.5,72.0,1,0.09043478260869575,1.0,572.0,-1.1,598.5,3.0,619.0,0.09043478260869575
4971,2019-08-07,580.5,581.5,574.0,581.5,4817.0,0.009565217391304337,14.0,-0.1,48.70466321243523,55.63373277385604,24.30926906358286,16.781149564455973,13.528161190584115,-0.2582298730483217,12.412274320743839,7.5,6.583111645638041,-17.25,-45.86081871196268,11.36081871196268,-31.555409355981396,-2.9445906440186036,36.65999999999997,33.33333333333333,-24.400209854979394,14.305409355981363,8,10.0,10.0,15.125,8.0,79.5,2,0.10422049956933677,1.0588235294117647,575.0,1.0,572.0,-1.1,598.5,0.10422049956933677
4972,2019-08-08,590.5,609.0,566.5,607.5,8158.0,0.017226528854435763,3.25,17.0,52.631578947368425,55.51343202197634,12.049093014881464,7.189118796030698,3.8910455212752595,-9.86739183839245,12.900838013447471,42.5,6.408655424609719,-7.274999999999977,-35.85816582223572,21.308165822235765,-21.566582911117848,7.016582911117894,24.413599999999974,50.427350427350426,-11.095179707243112,14.291582911117894,8,0.0,0.0,5.125,-2.0,79.5,3,0.09229466553767995,14.0,580.5,1.0588235294117647,575.0,1.0,572.0,0.09229466553767995
4973,2019-08-09,592.0,594.5,584.0,592.5,7040.0,0.002540220152413175,3.6666666666666665,0.029411764705882353,48.4375,54.283242860422156,8.547786893907642,6.287118225394465,2.730484990164996,-10.931929214547267,13.32825226458117,10.5,5.5993315087627025,-5.9500000000000455,-34.3362457427678,22.43624574276771,-20.143122871383866,8.243122871383775,20.75705599999992,64.58333333333334,3.2348023120120146,14.193122871383851,8,-1.5,-1.5,3.625,-3.5,72.5,4,0.08108108108108114,3.25,590.5,14.0,580.5,1.0588235294117647,575.0,0.08108108108108114
4974,2019-08-12,592.0,605.0,586.5,596.0,6184.0,0.0,-1.4666666666666666,8.0,41.76470588235294,51.279951709446394,6.048503273101119,6.502359457884722,3.5121349004227795,-10.50002926249931,13.992952050924101,18.5,4.165533724537909,-5.875,-34.3186192086132,22.5686192086132,-20.0968096043066,8.3468096043066,18.686773759999937,64.58333333333334,5.736133915735024,14.221809604306571,8,-1.5,-1.5,3.625,-3.5,72.0,0,0.09375,3.6666666666666665,592.0,3.25,590.5,14.0,580.5,0.09375
4975,2019-08-13,601.0,607.0,589.0,592.5,7115.0,0.01520270270270263,-1.3225806451612903,-2.125,44.38202247191011,48.592239920611014,-5.225450240649138,-2.6326161405588664,-4.7789460017067995,-18.987459292808694,14.280229337776667,18.0,3.156478038220712,3.125,-25.3186192086132,31.5686192086132,-11.0968096043066,17.3468096043066,7.699302809599885,81.17647058823529,25.518635121370977,14.221809604306571,8,-10.75,-10.5,-5.375,-12.5,60.5,1,0.07487520798668879,-1.4666666666666666,592.0,3.6666666666666665,592.0,3.25,590.5,0.07487520798668879
4976,2019-08-14,594.0,606.5,591.5,606.5,6464.0,-0.011647254575707144,1.4,-1.4705882352941178,39.89361702127659,45.09945610867827,-1.871099539514944,4.644910192991347,3.024438466162678,-11.478455972616075,14.322958919767345,15.0,1.162401191455956,-3.8999999999999773,-32.328303168726165,24.52830316872621,-18.11415158436307,10.314151584363117,13.0,64.70588235294117,11.787896853728412,14.214151584363098,8,-3.75,-3.5,1.625,-5.5,66.0,2,0.08922558922558932,-1.3225806451612903,601.0,-1.4666666666666666,592.0,3.6666666666666665,592.0,0.08922558922558932
4977,2019-08-15,588.0,601.0,581.5,597.0,8101.0,-0.010101010101010055,1.2941176470588236,0.72,38.46153846153846,43.49812002458356,-0.8167829458640199,11.635249196204313,9.661833733350363,-4.7756347753670525,14.949800938605634,19.5,-1.8741388825651484,-10.149999999999977,-38.11068668685334,17.810686686853387,-24.130343343426603,3.830343343426648,19.0,25.49019607843137,-23.83043464986081,13.980343343426673,8,-3.0,2.5,6.75,0.5,70.5,3,0.12244897959183665,1.4,594.0,-1.3225806451612903,601.0,-1.4666666666666666,592.0,0.12244897959183665
4978,2019-08-16,595.5,603.0,592.0,593.5,4361.0,0.012755102040816313,-3.4,-0.2222222222222222,42.02898550724638,44.13236789016859,-9.819735269047555,5.230380342315584,2.7060938388515297,-11.402312648974771,15.655273557977884,15.0,-5.268195435142047,-3.1749999999999545,-30.482749044824573,24.132749044824664,-16.828874522412207,10.478874522412298,11.0,54.90196078431373,7.278538920027472,13.653874522412297,8,-10.5,-5.0,0.625,-7.0,61.0,4,0.12510495382031905,1.2941176470588236,588.0,1.4,594.0,-1.3225806451612903,601.0,0.12510495382031905
4979,2019-08-19,605.5,609.0,599.0,603.0,3334.0,0.016792611251049472,1.105263157894737,1.25,47.136563876651984,44.82679726453112,-16.280047710135364,-4.155718689554078,-6.751175401991077,-20.573744912766642,16.645691228823033,13.5,-9.22988679340915,6.2999999999999545,-21.113788309426923,33.71378830942683,-7.406894154713427,20.006894154713336,-44.5,87.27272727272727,37.89540974252657,13.706894154713435,8,-17.75,-15.0,-9.75,-17.0,46.5,0,0.09744013212221314,-3.4,595.5,1.2941176470588236,588.0,1.4,594.0,0.09744013212221314
4980,2019-08-20,605.0,610.0,604.5,606.5,2250.0,-0.0008257638315442017,-3.4,-0.6,45.00000000000001,44.41516801870499,-12.378786857158843,-3.9362932359247225,-6.073800846604854,-19.23967286886102,16.39232254704945,5.5,-10.2882391408084,5.850000000000023,-21.515171871912912,33.21517187191296,-7.832585935956445,19.53258593595649,-43.039999999999964,82.45614035087719,34.617468127056924,13.682585935956443,8,-16.75,-14.5,-6.875,-16.5,40.5,1,0.09752066115702474,1.105263157894737,605.5,-3.4,595.5,1.2941176470588236,588.0,0.09752066115702474
4981,2019-08-21,621.0,621.0,602.0,602.0,3637.0,0.026446280991735627,1.0,-12.666666666666666,50.8130081300813,44.21310459456197,-24.618617018461123,-20.183525636857553,-21.948632222464312,-34.32006109009944,16.21646693470296,19.0,-6.739259218327902,21.350000000000023,-7.263761871194788,49.96376187119483,7.043119064402617,35.65688093559743,-57.11839999999995,100.0,55.5236422346303,14.306880935597396,8,-19.75,-30.0,-22.75,-32.5,31.5,2,0.0652173913043479,-3.4,605.0,1.105263157894737,605.5,-3.4,595.5,0.0652173913043479
4982,2019-08-22,619.0,626.5,618.0,618.0,10954.0,-0.0032206119162641045,-16.0,0.05263157894736842,59.80861244019139,45.47656153236101,-20.283804330354428,-18.66809616204648,-19.81188514608243,-31.546447471863985,15.702734781104821,8.5,-3.7891535745011424,19.049999999999955,-10.270192431341911,48.37019243134182,4.389903784329022,33.71009621567089,-51.691295999999966,78.26086956521739,26.995350940742846,14.660096215670931,8,-15.0,-25.25,-20.625,-30.5,30.5,3,0.06623586429725359,1.0,621.0,-3.4,605.0,1.105263157894737,605.5,0.06623586429725359
4983,2019-08-23,618.0,624.5,614.5,622.0,10598.0,-0.001615508885298822,1.2222222222222223,-4.0,79.1139240506329,49.6264746621699,-16.995064007760675,-18.000289789216595,-18.683938728585645,-29.88256496765507,15.218758711404268,10.0,-1.9926651888445122,17.674999999999955,-12.395574881179186,47.745574881179095,2.6397125594103272,32.71028744058958,-45.95599231999995,69.0909090909091,10.872176706261698,15.035287440589585,8,-14.0,-24.25,-23.0,-29.5,40.0,4,0.06553398058252435,-16.0,619.0,1.0,621.0,-3.4,605.0,0.06553398058252435
4984,2019-08-26,607.5,614.5,607.0,614.0,1229.0,-0.016990291262135915,1.0,1.625,68.78612716763006,52.338041850583224,-4.542903909675147,-8.279182115419417,-8.207603171601477,-18.78896673363124,14.71460963861343,11.0,-1.5242771645376934,7.399999999999977,-22.368581105807266,37.16858110580722,-7.484290552903644,22.2842905529036,-31.099512934399968,22.448979591836736,-38.47466357142238,14.884290552903613,8,-3.5,-13.75,-12.875,-19.0,46.5,0,0.08065843621399171,1.2222222222222223,618.0,-16.0,619.0,1.0,621.0,0.08065843621399171
4985,2019-08-27,610.0,613.5,606.0,606.0,2917.0,0.004115226337448652,-2.75,-0.6153846153846154,67.66467065868264,55.42371447696168,-6.293864209006188,-11.527732442702245,-10.912251792889947,-20.690771943778827,14.155809220282157,7.5,-0.46789943912472154,10.0,-19.613297155525288,39.61329715552529,-4.806648577762644,24.806648577762644,-29.591551899647925,32.6530612244898,-30.44857416758277,14.806648577762653,8,-6.0,-16.25,-15.375,-21.5,26.0,1,0.06885245901639347,1.0,607.5,1.2222222222222223,618.0,-16.0,619.0,0.06885245901639347
4986,2019-08-28,613.0,617.0,604.0,614.0,12607.0,0.004918032786885185,2.7142857142857144,-0.25,64.70588235294117,58.33975268711754,-7.057449478298622,-15.56187405341052,-13.763880352327192,-23.0690593086249,13.173549098177167,13.0,1.4946989345830843,13.149999999999977,-16.15079934243522,42.450799342435175,-1.5003996712176786,27.800399671217633,-28.904227747676146,40.0,-23.68431544620094,14.650399671217613,8,-3.75,-19.25,-16.5,-23.5,24.5,2,0.05301794453507336,-2.75,610.0,1.0,607.5,1.2222222222222223,618.0,0.05301794453507336
4987,2019-08-29,625.5,627.5,610.0,610.0,3813.0,0.020391517128874437,-1.2580645161290323,-15.5,69.14285714285714,61.35240509107429,-15.286176022236987,-29.038775318874173,-26.047793524705867,-34.91624947997548,12.359377323156037,17.5,2.993906640708701,25.325000000000045,-4.996566061492331,55.64656606149242,10.164216969253857,40.485783030746234,-38.01188952786208,91.48936170212765,26.76547054887955,15.160783030746174,8,-12.25,-31.25,-28.5,-36.0,16.0,3,0.043165467625899234,2.7142857142857144,613.0,-2.75,610.0,1.0,607.5,0.043165467625899234
4988,2019-08-30,634.0,636.5,627.0,627.5,5442.0,0.01358912869704243,-1.5333333333333334,0.41935483870967744,71.875,64.10112021589073,-19.836667992763978,-36.620386095830895,-33.889982540623805,-42.723352260399,13.039610621027709,11.0,5.983928453754743,32.049999999999955,-1.8086846513002683,65.90868465130018,15.120657674349786,48.97934232565012,-42.510700575075816,92.3076923076923,26.4272976208414,16.929342325650115,8,-14.75,-35.25,-34.5,-42.75,0.5,4,0.02444794952681395,-1.2580645161290323,625.5,2.7142857142857144,613.0,-2.75,610.0,0.02444794952681395
4989,2019-09-02,635.0,636.0,629.5,629.5,2014.0,0.001577287066246047,-1.3636363636363635,0.8461538461538461,69.31818181818181,66.80314041791092,-18.11725173579248,-34.423495660502454,-34.368178437172446,-42.9058356191249,13.205682929757764,6.5,9.988991281012545,29.899999999999977,-3.9488902095989715,63.748890209598926,12.975554895200503,46.82444510479945,-38.10941650606674,95.38461538461539,30.140355816484004,16.924445104799457,9,-15.75,-36.25,-35.5,-43.75,-3.5,0,0.03622047244094495,-1.5333333333333334,634.0,-1.2580645161290323,625.5,2.7142857142857144,613.0,0.03622047244094495
4990,2019-09-03,627.0,638.0,626.0,634.5,3653.0,-0.012598425196850394,-1.5263157894736843,-1.3636363636363635,68.53932584269663,68.77273127486819,-7.452029003988969,-23.534675976917015,-25.86410072023159,-34.246292612588604,12.63766331955583,12.0,13.200962140297179,19.299999999999955,-12.754887138689696,51.354887138689605,3.2725564306550723,35.32744356934484,-25.35628652533876,67.64705882352942,2.2382541858430187,16.027443569344836,9,-6.0,-27.5,-27.5,-35.75,2.5,1,0.04306220095693769,-1.3636363636363635,635.0,-1.5333333333333334,634.0,-1.2580645161290323,625.5,0.04306220095693769
4991,2019-09-04,641.0,641.5,625.5,625.5,3818.0,0.022328548644338087,-1.064516129032258,-2.066666666666667,77.31958762886597,70.71839518472092,-20.469239898778824,-34.54069107481246,-39.13859190791936,-47.53057877560855,12.367245105423388,16.0,15.645294370128,30.274999999999977,-2.3850915330597218,62.935091533059676,13.944954233470071,46.605045766529884,-34.26640641179131,98.4126984126984,26.799688425743113,16.330045766529864,9,-18.25,-39.75,-41.5,-49.75,-12.0,2,-0.007800312012480548,-1.5263157894736843,627.0,-1.3636363636363635,635.0,-1.5333333333333334,634.0,-0.007800312012480548
4992,2019-09-05,645.0,647.0,640.0,643.5,5622.0,0.006240249609984483,1.5454545454545454,0.0967741935483871,76.47058823529412,70.42469120523884,-22.789887135206982,-36.09916227359122,-42.20657368112279,-50.82425693734001,13.585388360872647,7.0,18.76477501136992,31.549999999999955,-3.0422108664952248,66.14221086649513,14.253894566752365,48.846105433247544,-32.703781385904676,90.69767441860465,16.26978165182375,17.296105433247618,9,-19.5,-41.0,-44.625,-53.75,-5.0,3,-0.011627906976744207,-1.064516129032258,641.0,-1.5263157894736843,627.0,-1.3636363636363635,635.0,-0.011627906976744207
4993,2019-09-06,640.0,646.0,639.0,643.0,10137.0,-0.007751937984496138,-1.8,-2.0,69.49152542372882,70.50306878924981,-16.026345370338618,-28.795081287006496,-36.86148435302255,-45.24362560304098,14.834683510938037,7.0,19.955236658921876,24.149999999999977,-10.834357406681193,59.13435740668115,6.657821296659449,41.642178703340505,-21.457100736441816,67.44186046511628,-5.139779534889982,17.49217870334057,9,-14.5,-36.0,-39.125,-48.75,7.5,4,0.002343750000000089,1.5454545454545454,645.0,-1.064516129032258,641.0,-1.5263157894736843,627.0,0.002343750000000089
4994,2019-09-09,647.5,647.5,639.5,640.0,5057.0,0.01171875,1.1333333333333333,-2.5,72.25130890052355,71.01269526056547,-19.283516416395173,-33.649181976654745,-43.970486256913546,-52.408879702003105,15.568279463954198,8.0,20.436068323662084,28.875,-6.9386624914733375,64.68866249147334,10.968168754263388,46.78183124573661,-23.834822603882344,100.0,27.483196422664406,17.906831245736665,9,-21.75,-43.25,-43.5,-56.25,0.0,0,-0.020077220077220126,-1.8,640.0,1.5454545454545454,645.0,-1.064516129032258,641.0,-0.020077220077220126
4995,2019-09-10,646.0,648.5,644.0,647.5,4126.0,-0.0023166023166023564,1.5714285714285714,-0.2,65.4320987654321,71.09338597306446,-13.566557867116899,-30.150890257032756,-42.0243809159258,-50.59542497000962,16.250466108026167,4.5,19.464301125512065,25.125,-11.667268924763675,61.917268924763675,6.728865537618162,43.52113446238184,-17.567858083105875,89.13043478260869,19.26017061925876,18.39613446238182,9,-16.75,-41.25,-50.0,-54.75,2.5,1,-0.02244582043343657,1.1333333333333333,647.5,-1.8,640.0,1.5454545454545454,645.0,-0.02244582043343657
4996,2019-09-11,647.0,651.5,643.5,647.0,6868.0,0.001547987616099089,-1.2857142857142858,-0.0,67.5,70.91084629052477,-10.32192650258446,-28.434529885844313,-42.589695682921615,-51.32087447861886,17.03273082116268,8.0,20.281724782168794,23.475000000000023,-12.798050747447292,59.74805074744734,5.338474626276366,41.61152537372368,-14.554286466484655,64.0,-4.610257939473172,18.13652537372364,9,-8.5,-38.0,-56.5,-56.5,-8.5,2,-0.027047913446677008,1.5714285714285714,646.0,1.1333333333333333,647.5,-1.8,640.0,-0.027047913446677008
4997,2019-09-12,660.0,664.5,651.0,651.0,52670.0,0.020092735703245657,-2.0,100.0,72.82608695652175,71.01652261902719,-20.018622617174515,-37.69662582796195,-55.043343927908154,-64.01584377677489,18.820871536844475,17.5,21.660871211433346,32.875,-2.840063901304802,68.5900639013048,15.017468049347599,50.7325319506524,-23.74342917318768,82.35294117647058,13.233274756755861,17.857531950652373,9,-15.0,-44.5,-69.5,-69.5,-21.5,3,-0.046969696969696995,-1.2857142857142858,647.0,1.5714285714285714,646.0,1.1333333333333333,647.5,-0.046969696969696995
4998,2019-09-13,670.0,673.5,656.0,656.0,14229.0,0.015151515151515138,-1.5,1.5555555555555556,84.15300546448087,72.66483635750487,-27.239522354569772,-44.08959580146802,-64.25669398571358,-73.65755040520298,20.721089405246175,17.5,23.793500204719635,39.14999999999998,1.8191886816689475,76.480811318331,20.484594340834406,57.81540565916555,-28.094743338550188,89.70588235294117,14.076161235717692,18.665405659165543,9,-20.5,-42.5,-79.5,-79.5,-30.0,4,-0.04477611940298509,-2.0,660.0,-1.2857142857142858,647.0,1.5714285714285714,646.0,-0.04477611940298509
4999,2019-09-16,664.5,667.0,659.5,665.0,3790.0,-0.008208955223880543,2.3333333333333335,-0.03571428571428571,78.83597883597884,73.808908912314,-19.126208701407336,-35.77714252624867,-58.01773550633766,-67.71583175918795,22.344693109018547,10.5,24.43747623163995,30.700000000000045,-7.51049731767182,68.91049731767191,11.59475134116417,49.80524865883592,-16.275794670840128,70.0,-10.608855357660957,19.105248658835915,9,-15.0,-37.0,-74.0,-74.0,-32.0,0,-0.02558314522197136,-1.5,670.0,-2.0,660.0,-1.2857142857142858,647.0,-0.02558314522197136
5000,2019-09-17,664.0,665.0,659.0,664.5,2375.0,-0.0007524454477050302,7.0,1.0,77.71739130434783,73.85310932070088,-14.333091985880401,-32.28568016000929,-56.527566939342364,-66.82842119437248,23.97206517597853,6.0,24.053004399772135,27.25,-10.707732725821188,65.20773272582119,8.271133637089406,46.228866362910594,-10.72063573667208,68.33333333333333,-16.69298624020992,18.97886636291061,9,-7.75,-36.5,-73.5,-73.5,-20.0,1,-0.02484939759036142,2.3333333333333335,664.5,-1.5,670.0,-2.0,660.0,-0.02484939759036142
5001,2019-09-18,661.5,666.5,657.5,666.5,8304.0,-0.0037650602409639022,2.6,10.0,71.95121951219512,73.35095724035654,-9.632299070605768,-28.033229211542903,-52.69141632780145,-64.0314506826387,25.029832866804973,9.0,24.138614995420653,22.725000000000023,-16.00819669632847,61.458196696328514,3.358401651835834,42.09159834816421,-4.176508589337686,46.666666666666664,-35.99129522866789,19.366598348164242,9,-5.25,-34.0,-71.125,-71.0,-20.5,2,-0.019652305366591127,7.0,664.0,2.3333333333333335,664.5,-1.5,670.0,-0.019652305366591127
5002,2019-09-19,660.0,664.0,650.0,664.0,11430.0,-0.0022675736961451642,6.0,0.8,67.33333333333333,73.11115811920149,-6.460140601826765,-24.56350428944188,-49.99021796111322,-62.24018769444001,25.520439539678293,14.0,25.016771996031366,19.174999999999955,-19.491284783362175,57.841284783362084,-0.15814239168116728,38.508142391681076,13.5,42.5531914893617,-37.277880511477086,19.333142391681086,9,-3.5,-32.5,-69.625,-69.5,-10.0,3,-0.03257575757575759,2.6,661.5,7.0,664.0,2.3333333333333335,664.5,-0.03257575757575759
5003,2019-09-20,658.5,658.5,646.5,658.5,43407.0,-0.002272727272727315,1.0,-0.0,65.56291390728478,72.36800311995275,-2.3020259980282844,-20.947778604009386,-47.23332673562891,-60.39082157879284,26.188888685969314,13.5,23.70027746890912,15.649999999999977,-22.216941560662235,53.51694156066219,-3.283470780331072,34.58347078033103,14.529999999999973,58.536585365853654,-18.528686757912666,18.933470780331106,9,0.0,-25.75,-70.75,-68.0,-13.0,4,-0.03037205770690965,6.0,660.0,2.6,661.5,7.0,664.0,-0.03037205770690965
5004,2019-09-23,656.5,662.0,650.5,657.5,13712.0,-0.0030372057706909983,1.3,-100.0,71.22302158273382,73.01143898854183,1.2391953973196905,-15.904006778889652,-44.134950916074786,-58.03357138304693,27.571919101558223,11.5,22.277281904716347,11.200000000000045,-23.220618056176022,45.62061805617611,-6.010309028087931,28.410309028088022,15.468799999999987,50.0,-27.08936123897368,17.21030902808802,9,2.0,-20.25,-68.75,-66.0,-8.0,0,-0.02513328255902514,1.0,658.5,6.0,660.0,2.6,661.5,-0.02513328255902514
5005,2019-09-24,652.0,655.0,649.0,651.5,4772.0,-0.006854531607006886,-1.1818181818181819,-0.5,59.166666666666664,72.08551306261589,7.464803768654974,-8.533664911259166,-38.80800376790398,-53.079107977807894,29.045870846663608,7.5,22.099445793400037,4.600000000000023,-25.62128911529453,34.821289115294576,-10.510644557647197,19.710644557647242,18.950048000000038,27.500000000000004,-44.95503811063159,15.110644557647259,9,8.0,-14.25,-62.875,-61.5,30.5,1,-0.029907975460122693,1.3,656.5,1.0,658.5,6.0,660.0,-0.029907975460122693
5006,2019-09-25,645.5,646.5,638.5,643.5,10288.0,-0.009969325153374231,3.0,4.0,50.4,69.59372562300236,15.343148634481736,0.5544196991074841,-31.297752920585367,-45.902353573664186,29.969704249138847,13.5,20.74580073502989,-3.5249999999999773,-29.095284974653055,22.0452849746531,-16.310142487326516,9.260142487326561,24.47204608000004,27.450980392156865,-40.93273908244397,12.78514248732652,9,10.5,-7.75,-56.125,-55.0,51.5,2,-0.0023237800154918276,-1.1818181818181819,652.0,1.3,656.5,1.0,658.5,-0.0023237800154918276
5007,2019-09-26,652.5,654.0,640.5,643.0,7304.0,0.010844306738962084,1.16,4.75,59.68992248062015,66.87560529146228,8.009698351237489,-4.552503392407743,-36.8468341061473,-52.13810609482903,30.49584036155674,13.5,20.782944335905654,2.125,-20.94440329574695,25.19440329574695,-9.409701647873476,13.659701647873476,15.583723315200018,59.57446808510638,-8.559567629660812,11.534701647873455,9,0.25,-13.75,-56.375,-61.5,46.5,3,-0.017624521072796884,3.0,645.5,-1.1818181818181819,652.0,1.3,656.5,-0.017624521072796884
5008,2019-09-27,649.5,655.0,649.5,651.0,3868.0,-0.0045977011494252595,-6.333333333333333,-0.15789473684210525,51.66666666666666,63.85679282820538,8.712140982811434,-0.349670634634208,-32.46533659314298,-48.311692509041904,30.59087554324389,5.5,20.54873954849836,-1.6499999999999773,-23.407273436007358,20.107273436007404,-12.528636718003668,9.228636718003713,16.808699916287992,46.808510638297875,-16.580268899036497,10.878636718003687,9,3.0,-10.75,-50.625,-55.75,54.5,4,0.0007698229407235857,1.16,652.5,3.0,645.5,-1.1818181818181819,652.0,0.0007698229407235857
5009,2019-09-30,658.0,659.0,646.0,650.0,5043.0,0.013086989992301845,1.6,-5.333333333333333,58.95522388059702,61.77210755889972,-0.901667168770814,-7.4185736183723066,-39.778964062470095,-56.1270512830049,30.786424589638848,13.0,18.66397863971349,5.7000000000000455,-14.861589125580736,26.261589125580826,-4.580794562790288,15.98079456279038,6.6401779213107375,95.1219512195122,33.543945315584345,10.280794562790367,9,-5.5,-19.25,-59.125,-64.25,42.5,0,-0.018996960486322156,-6.333333333333333,649.5,1.16,652.5,3.0,645.5,-0.018996960486322156
5010,2019-10-01,654.0,666.0,654.0,660.0,4517.0,-0.006079027355623046,-3.0,-0.75,55.0,59.888638724211376,1.710540232016342,-1.3619135074304722,-34.96922858178414,-51.29904776165927,31.46971431342271,12.0,14.495933931296463,0.35000000000002274,-16.411798672506166,17.11179867250621,-8.030899336253128,8.730899336253174,-15.5,56.36363636363636,-4.705259011003065,8.380899336253096,10,-1.75,-15.25,-55.125,-60.25,58.5,1,-0.00840978593272168,1.6,658.0,-6.333333333333333,649.5,1.16,652.5,-0.00840978593272168
5011,2019-10-02,636.0,658.0,635.0,656.5,9778.0,-0.02752293577981646,-1.0444444444444445,3.4166666666666665,34.0,56.18493502050767,17.55954480459411,17.122154531872297,-16.513149287731835,-32.61520875308179,31.343430761689728,23.0,10.54262902896437,-17.399999999999977,-35.08020004652087,0.28020004652091757,-26.240100023260425,-8.55989997673953,30.0,3.225806451612903,-52.87257760277891,8.840100023260442,10,14.5,2.75,-37.125,-42.25,79.5,2,0.07311320754716988,-3.0,654.0,1.6,658.0,-6.333333333333333,649.5,0.07311320754716988
5012,2019-10-04,637.5,637.5,627.0,634.0,15231.0,0.002358490566037652,5.0,-0.17073170731707318,25.563909774436084,51.740601227968924,14.005059531017878,15.843782931077499,-17.594712337771625,-33.48755701825348,30.68361771132234,10.5,6.618082521781957,-15.524999999999977,-34.24306051583517,3.1930605158352137,-24.884030257917516,-6.165969742082439,28.5,26.923076923076923,-23.894592263579323,9.359030257917592,10,9.0,4.25,-36.0,-43.75,78.0,4,0.09333333333333327,-1.0444444444444445,636.0,-3.0,654.0,1.6,658.0,0.09333333333333327
5013,2019-10-07,641.5,644.5,634.5,642.0,6815.0,0.006274509803921635,2.6363636363636362,-0.14285714285714285,32.30769230769231,47.41667575296432,8.20260496988476,12.608358126392204,-21.040572972126483,-36.89414202907403,30.26259830849328,10.0,3.671691026644339,-11.600000000000023,-30.109172690452624,6.9091726904525785,-20.854586345226267,-2.345413654773779,22.940000000000055,37.17948717948718,-10.748600499080226,9.254586345226281,10,5.0,8.0,-37.75,-47.25,59.0,0,0.08963367108339826,5.0,637.5,-1.0444444444444445,636.0,-3.0,654.0,0.08963367108339826
5014,2019-10-08,634.5,643.0,632.5,642.0,6424.0,-0.010911925175370207,1.2105263157894737,15.0,29.370629370629374,44.1060049422935,13.135008214375262,19.58882360905295,-13.604705946409922,-29.391292252760422,29.675966636399405,10.5,1.0827254949441567,-17.950000000000045,-38.12528451506796,2.2252845150678695,-28.037642257534003,-7.862357742466088,28.44240000000002,19.230769230769234,-25.03735914942647,10.087642257533947,10,12.0,15.0,-25.5,-35.75,69.5,1,0.10953506698187554,2.6363636363636362,641.5,5.0,637.5,-1.0444444444444445,636.0,0.10953506698187554
5015,2019-10-09,631.5,637.5,630.5,637.0,7009.0,-0.004728132387706863,1.1538461538461537,0.7333333333333333,29.16666666666667,41.74674568303425,14.439772488078802,22.60583470116694,-10.194712548935968,-25.980618043461163,28.941501093844856,7.0,-1.5198090844749004,-20.225000000000023,-42.32638123811171,1.8763812381116622,-31.27569061905581,-9.174309380944237,30.00470400000006,14.516129032258066,-28.23210908075204,11.05069061905584,10,15.0,18.0,-22.5,-32.75,77.5,2,0.10926365795724458,1.2105263157894737,634.5,2.6363636363636362,641.5,5.0,637.5,0.10926365795724458
5016,2019-10-10,629.5,634.0,626.5,634.0,5066.0,-0.0031670625494854,2.3333333333333335,0.8181818181818182,28.965517241379317,38.332922878674154,15.568709980099811,24.482802681556905,-7.9284578348972445,-23.601355213993656,27.933567234149457,7.5,-4.613567715255954,-21.350000000000023,-45.52719673796025,2.8271967379602074,-33.43859836898014,-9.261401631019908,30.624515840000072,16.666666666666664,-25.02782154129153,12.088598368980106,10,16.75,20.0,-19.25,-30.0,83.0,3,0.13185067513899917,1.1538461538461537,631.5,1.2105263157894737,634.5,2.6363636363636362,641.5,0.13185067513899917
5017,2019-10-11,629.0,630.0,600.5,603.0,25180.0,-0.000794281175536149,1.1071428571428572,-5.777777777777778,29.370629370629374,35.855585401336675,13.840111210594728,23.759440441439438,-7.259237332416319,-22.713165934621202,26.755981423167412,29.5,-6.433514293393841,-20.299999999999955,-45.93796526947199,5.337965269472079,-33.11898263473597,-7.481017365263938,29.107044889600047,64.77272727272727,24.167307712327705,12.818982634736034,10,4.25,8.0,-17.0,-27.75,76.0,4,0.13751987281399036,2.3333333333333335,629.5,1.1538461538461537,631.5,1.2105263157894737,634.5,0.13751987281399036
5018,2019-10-14,640.0,640.0,627.0,628.5,14641.0,0.01748807631160565,1.2608695652173914,0.4423076923076923,39.75155279503106,33.721844169607124,1.5095679364053467,10.958527483037415,-17.297829526160513,-33.161268325305855,24.834224942596986,13.0,-6.952489264172186,-7.7999999999999545,-31.796490971559138,16.19649097155923,-19.79824548577949,4.19824548577958,13.498481298432011,92.94117647058823,51.31308245693007,11.998245485779583,10,-6.75,-3.0,-25.25,-36.0,68.0,0,0.11796874999999996,1.1071428571428572,629.0,2.3333333333333335,629.5,1.1538461538461537,631.5,0.11796874999999996
5019,2019-10-15,647.5,652.0,640.0,645.5,14024.0,0.01171875,1.1818181818181819,0.17391304347826086,47.305389221556894,32.86688741644679,-8.533923138670389,2.234176186799573,-22.875144009215546,-40.076122757060716,22.522612555320094,12.0,-8.639968395077403,0.5499999999999545,-22.123657332747484,23.223657332747393,-10.786828666373822,11.88682866637373,-47.0,91.2621359223301,45.870425584570015,11.336828666373725,10,-18.25,-10.5,-32.75,-43.5,57.5,1,0.08185328185328178,1.2608695652173914,640.0,1.1071428571428572,629.0,2.3333333333333335,629.5,0.08185328185328178
5020,2019-10-16,647.5,656.0,643.5,648.5,7474.0,0.0,-1.7777777777777777,-0.5,51.298701298701296,34.788965338524704,-10.675560600965923,0.9851669080547936,-21.009530645264363,-39.63672458829933,20.112051530660775,12.5,-9.55227707802726,1.375,-19.840374266411118,22.590374266411118,-9.232687133205559,11.982687133205559,-45.97000000000003,84.68468468468468,35.49418624493046,10.607687133205568,10,-19.25,-10.5,-32.5,-43.25,52.5,2,0.08725868725868735,1.1818181818181819,647.5,1.2608695652173914,640.0,1.1071428571428572,629.0,0.08725868725868735
5021,2019-10-17,648.5,650.0,644.0,649.5,8948.0,0.001544401544401497,5.0,1.0,47.1830985915493,37.191097429315064,-10.8577793745917,-1.0948292463399412,-20.27114085384642,-40.09923129335584,17.571220792885494,6.0,-11.830361361155042,3.0249999999999773,-16.96835415899625,23.018354158996203,-6.971677079498136,13.02167707949809,-44.7912,86.48648648648648,37.01457214982972,9.99667707949813,10,-20.25,-11.5,-31.5,-43.75,50.0,3,0.09329221279876632,-1.7777777777777777,647.5,1.1818181818181819,647.5,1.2608695652173914,640.0,0.09329221279876632
5022,2019-10-18,638.5,655.5,637.0,655.5,5151.0,-0.01542020046260606,1.1764705882352942,17.0,42.94871794871795,38.373433611651244,-0.7833942290606046,7.601595481525919,-8.935489315433301,-29.49467715706419,15.924660707367932,18.5,-13.932469284335298,-5.899999999999977,-24.891965060067832,13.091965060067878,-15.395982530033848,3.5959825300338935,-32.69955200000004,39.6551724137931,-9.734207994425098,9.4959825300339,10,-10.25,-1.5,-14.75,-32.25,63.0,4,0.1158966327329678,5.0,648.5,-1.7777777777777777,647.5,1.1818181818181819,647.5,0.1158966327329678
5023,2019-10-21,638.5,643.5,636.5,643.0,6127.0,0.0,1.5454545454545454,0.2647058823529412,35.97122302158273,39.10683290620162,-1.4010297257748334,6.352095830605435,-7.620656417328746,-28.90793619086105,14.604355032930489,7.0,-12.834757781155986,-4.899999999999977,-22.84318518930138,13.043185189301425,-13.871592594650679,4.071592594650724,-30.691569920000006,10.256410256410255,-31.970531591895764,8.971592594650712,10,-10.25,-1.5,-8.25,-25.75,69.5,0,0.10415035238841042,1.1764705882352942,638.5,5.0,648.5,-1.7777777777777777,647.5,0.10415035238841042
5024,2019-10-22,640.0,647.0,627.0,635.5,13330.0,0.002349256068911565,1.162162162162162,-1.0,39.552238805970156,40.260785366124225,-2.2784078540352084,3.7445621824174395,-7.761284382094573,-29.59095957990769,13.200295544590714,20.0,-11.222449900720221,-2.5750000000000455,-19.468707953607236,14.318707953607145,-11.02185397680364,5.87185397680355,-30.263907123200056,44.827586206896555,4.207542639550368,8.446853976803595,10,-11.75,-6.25,-1.5,-22.75,68.0,1,0.10624999999999996,1.5454545454545454,638.5,1.1764705882352942,638.5,5.0,648.5,0.10624999999999996
5025,2019-10-23,632.5,637.5,630.5,634.0,12070.0,-0.01171875,-1.5454545454545454,-0.3333333333333333,46.902654867256636,42.25380065788837,6.010419371127455,10.23344046164425,0.7488230145792159,-21.405103887495102,11.89898564526758,9.5,-10.650000860360137,-9.100000000000023,-25.954173307980682,7.754173307980636,-17.527086653990295,-0.6729133460097501,-20.913350838272095,19.298245614035086,-24.975739620199885,8.427086653990328,10,-4.25,1.0,6.0,-15.25,63.5,2,0.11462450592885376,1.162162162162162,640.0,1.5454545454545454,638.5,1.1764705882352942,638.5,0.11462450592885376
5026,2019-10-24,644.0,648.5,633.0,637.5,14024.0,0.018181818181818077,1.0,-4.333333333333333,54.88721804511278,45.08897717727542,-3.5944476392834304,-1.4595284383566423,-9.360946909954691,-32.0655775700377,11.392721005732126,16.0,-8.82709442359851,2.4750000000000227,-14.319344286119303,19.26934428611935,-5.922172143059697,10.872172143059743,-30.636816804741215,59.64912280701754,12.635897107203895,8.397172143059683,10,-2.5,-10.5,-2.125,-26.75,51.0,3,0.08695652173913038,-1.5454545454545454,632.5,1.162162162162162,640.0,1.5454545454545454,638.5,0.08695652173913038
5027,2019-10-25,641.0,645.5,639.5,639.5,5888.0,-0.004658385093167738,-7.0,0.23076923076923078,49.61832061068702,46.185284712348306,1.437980373561686,0.6690484520689779,-4.783486037459397,-28.2908580897697,10.325966310615625,6.0,-6.696013493035025,0.049999999999954525,-15.929921612371913,16.029921612371822,-7.939960806185923,8.039960806185832,-25.931344132551544,65.11627906976744,16.162717421641844,7.989960806185908,10,0.5,-7.75,0.875,-23.75,47.0,4,0.08970358814352575,1.0,644.0,-1.5454545454545454,632.5,1.162162162162162,640.0,0.08970358814352575
5028,2019-10-28,650.0,650.5,639.5,643.5,10669.0,0.014040561622464809,1.9333333333333333,4.333333333333333,61.48148148148148,47.76040607456214,-6.698795342553808,-8.739659038642685,-12.310704960900352,-36.55174183571728,9.129460313121363,11.0,-3.995183444378654,9.024999999999977,-7.012702289840263,25.062702289840217,1.0061488550798003,17.043851144920154,-33.29409036724951,97.87234042553192,43.293571849912354,8.01885114492014,10,-8.5,-16.75,-8.0,-32.75,38.0,0,0.07923076923076922,-7.0,641.0,1.0,644.0,-1.5454545454545454,632.5,0.07923076923076922
5029,2019-10-29,645.5,651.0,643.5,651.0,11228.0,-0.006923076923076921,1.7272727272727273,-0.8461538461538461,60.1449275362319,48.74332010095444,-2.8075768812028628,-5.506462554020459,-6.682227933135664,-31.395157802834547,7.607753736355424,7.5,-1.2203090639397942,5.149999999999977,-8.951511677109238,19.251511677109193,-1.9007558385546872,12.200755838554642,-27.222326752559525,73.17073170731707,12.965633426330584,7.050755838554617,10,-4.25,-12.25,0.125,-28.25,53.0,1,0.09682416731216104,1.9333333333333333,650.0,-7.0,641.0,1.0,644.0,0.09682416731216104
5030,2019-10-30,648.5,652.5,642.5,647.0,13223.0,0.004647560030983655,1.105263157894737,-0.2727272727272727,63.57142857142858,50.56424565427436,-6.314887329109297,-9.422744672516501,-8.47950493098756,-33.898085355830176,5.595831806685917,10.0,0.14766744769167417,8.424999999999955,-4.739045930634575,21.589045930634484,1.84297703468269,15.00702296531722,-28.713433682457094,79.48717948717949,13.20574119372867,6.58202296531728,10,-7.25,-15.25,-1.125,-31.25,54.0,2,0.09175019275250573,1.7272727272727273,645.5,1.9333333333333333,650.0,-7.0,641.0,0.09175019275250573
5031,2019-10-31,682.5,702.5,655.5,655.5,60566.0,0.052428681572860514,-2.4814814814814814,18.0,75.84541062801932,54.21943372975229,-39.09617566460906,-41.909167840683835,-41.372708152992004,-67.31801180524758,6.241271307072803,54.0,1.1279356694508351,40.10000000000002,17.16622807435374,63.033771925646306,28.633114037176938,51.56688596282311,-61.264896335158824,68.25396825396825,1.708088462913679,11.466885962823126,10,-17.75,-31.0,-33.625,-65.25,21.0,3,0.01978021978021971,1.105263157894737,648.5,1.7272727272727273,645.5,1.9333333333333333,650.0,0.01978021978021971
5032,2019-11-01,697.0,697.0,669.0,673.5,22346.0,0.02124542124542117,1.3829787234042554,0.8703703703703703,76.63551401869158,58.7376882849866,-49.64609945592042,-54.51819889800731,-54.51012451400436,-81.13176529205862,7.553724144897725,28.0,2.1836713490575903,51.625,18.289583398422337,84.96041660157766,34.95729169921117,68.29270830078883,-70.88900255504927,91.26984126984127,26.903544124017117,16.667708300788842,11,-32.25,-45.5,-50.125,-79.75,4.5,4,-0.0028694404591105283,-2.4814814814814814,682.5,1.105263157894737,648.5,1.7272727272727273,645.5,-0.0028694404591105283
5033,2019-11-04,699.0,703.5,693.5,698.5,26993.0,0.0028694404591105283,1.105263157894737,0.02127659574468085,75.36945812807882,62.71737932077645,-47.11647094957243,-54.79915206079204,-55.063969256267455,-82.42692196629787,8.51996064839733,10.0,3.7486526621020175,50.75,9.778251068241161,91.72174893175884,30.26412553412058,71.23587446587942,-68.3056624017463,92.62295081967213,30.35100417149974,20.4858744658794,11,-32.0,-47.0,-53.25,-81.75,5.5,0,-0.01573676680972813,1.3829787234042554,697.0,-2.4814814814814814,682.5,1.105263157894737,648.5,-0.01573676680972813
5034,2019-11-05,704.0,707.0,693.0,695.0,26294.0,0.007153075822603716,-1.1538461538461537,18.0,76.52582159624413,66.00884229066396,-47.02895303725438,-57.26123241952564,-58.19139880149339,-86.70181532452602,9.742165556663663,14.0,6.874804756288313,52.27499999999998,4.921375117901789,99.62862488209817,28.598187558950826,75.95181244104913,-67.48120940960655,95.34883720930233,34.42846552848533,23.676812441049123,11,-34.0,-50.25,-58.375,-86.75,0.5,1,-0.022727272727272707,1.105263157894737,699.0,1.3829787234042554,697.0,-2.4814814814814814,682.5,-0.022727272727272707
5035,2019-11-06,700.5,707.0,699.0,700.0,18369.0,-0.004971590909090939,-5.4,0.05555555555555555,73.85321100917432,68.11617484222634,-36.73147570179992,-50.9385235810862,-52.901485108974725,-82.59348605286459,11.191887542558847,8.0,10.801939296554451,45.325000000000045,-5.733557713573191,96.38355771357328,19.795721143213427,70.85427885678666,-56.933088468645906,87.37864077669903,28.465656081557093,25.52927885678662,11,-27.25,-46.75,-54.875,-83.25,16.0,2,-0.002855103497501732,-1.1538461538461537,704.0,1.105263157894737,699.0,1.3829787234042554,697.0,-0.002855103497501732
5036,2019-11-07,712.5,720.0,700.0,700.0,21222.0,0.017130620985010614,-2.2,25.0,83.33333333333333,71.86228736696482,-42.45779869558203,-59.44955743914875,-63.03193998842039,-93.74953000047401,13.033090201377357,20.0,14.971575651096828,53.174999999999955,-2.390300607301697,108.7403006073016,25.39234969634913,80.95765030365078,-62.589779621781304,85.29411764705883,22.955999800687778,27.7826503036508,11,-32.75,-52.25,-67.0,-95.25,2.5,3,-0.01403508771929829,-5.4,700.5,-1.1538461538461537,704.0,1.105263157894737,699.0,-0.01403508771929829
5037,2019-11-08,715.5,717.5,705.5,707.5,29728.0,0.004210526315789442,1.0,0.64,83.7719298245614,74.33900384952925,-37.748258743316796,-58.64361457894165,-64.49196264905049,-95.91947895771114,13.292265005473764,12.0,19.609764077634964,51.85000000000002,-7.1371529277960235,110.83715292779607,22.356423536102056,81.34357646389799,-57.179006067167506,83.33333333333334,13.812081947661412,29.493576463898005,11,-34.25,-55.25,-70.875,-98.25,0.0,4,-0.016771488469601636,-2.2,712.5,-5.4,700.5,-1.1538461538461537,704.0,-0.016771488469601636
5038,2019-11-11,715.5,722.0,712.0,715.0,13941.0,0.0,-2.076923076923077,0.0625,83.55555555555556,76.94018474056523,-30.70941604480538,-55.54515846136803,-63.19425664229152,-94.9133460112364,14.3902927832197,10.0,23.25928923264246,48.075000000000045,-14.115941124054643,110.26594112405473,16.9795294379727,79.17047056202739,-49.777525339107456,77.58620689655173,4.737249921499554,31.095470562027362,11,-33.25,-54.25,-71.375,-98.25,2.0,0,-0.01956673654786867,1.0,715.5,-2.2,712.5,-5.4,700.5,-0.01956673654786867
5039,2019-11-12,700.5,714.0,690.5,714.0,23716.0,-0.02096436058700213,2.4814814814814814,-27.0,78.33333333333333,78.58039638077688,-7.9200901538172275,-38.33647601718246,-47.0763339804912,-79.06405861622102,15.734268863833483,25.0,27.674293620919002,30.424999999999955,-32.700835064833086,93.550835064833,-1.137917532416509,61.98791753241642,-26.89867179163241,31.746031746031743,-45.89899173306975,31.562917532416506,11,-11.75,-39.25,-52.5,-83.25,17.0,1,0.005710206995003464,-2.076923076923077,715.5,1.0,715.5,-2.2,712.5,0.005710206995003464
5040,2019-11-13,704.0,704.0,692.0,696.0,22429.0,0.0049964311206280865,2.0,-0.5925925925925926,76.78571428571428,78.68487456496518,-3.039091389180271,-39.40702559791998,-49.13678850054248,-81.65386246113155,17.25015074678657,12.0,30.96452817091904,31.100000000000023,-32.823967994887994,95.02396799488804,-0.8619839974439856,63.06198399744403,-23.622857740803852,42.857142857142854,-35.53315546306519,31.96198399744402,11,-8.5,-42.75,-56.0,-86.75,11.5,2,0.0007102272727272929,2.4814814814814814,700.5,-2.076923076923077,715.5,1.0,715.5,0.0007102272727272929
5041,2019-11-14,709.0,710.0,698.0,698.0,11957.0,0.007102272727272707,-1.1818181818181819,1.375,79.82456140350877,79.0392131632782,-4.34128758406041,-41.78443100885988,-53.06079316978253,-85.68140033574286,18.94228218470806,12.0,35.281030567805374,33.075000000000045,-31.70744970263661,97.8574497026367,0.6837751486816614,65.46622485131843,-22.795657657091283,58.730158730158735,-20.457712843895706,32.391224851318334,11,-2.75,-47.75,-61.0,-91.75,7.0,3,0.010578279266572732,2.0,704.0,2.4814814814814814,700.5,-2.076923076923077,715.5,0.010578279266572732
5042,2019-11-15,712.5,713.0,708.0,713.0,9245.0,0.0049365303244006675,19.0,-0.045454545454545456,78.80184331797236,79.42058929548861,-6.047334426979887,-41.58855045987866,-55.55089452480297,-88.10686108428331,20.466729335973668,5.0,39.69263756560008,32.875,-31.358025609481956,97.10802560948196,0.758487195259022,64.99151280474098,-21.284265585098524,69.84126984126983,-6.694675687387203,32.11651280474096,11,-6.25,-51.25,-64.625,-95.25,7.5,4,0.0035087719298245723,-1.1818181818181819,709.0,2.0,704.0,2.4814814814814814,700.5,0.0035087719298245723
5043,2019-11-18,705.0,714.5,703.0,714.5,8409.0,-0.010526315789473717,1.4210526315789473,19.0,76.68161434977578,79.43789960143656,2.674524951269518,-30.410242857779394,-46.94613500725063,-79.83646656051428,21.897213340635773,11.5,39.59364655628622,22.049999999999955,-40.06949435522142,84.16949435522133,-9.009747177610734,53.10974717761064,-9.474468403184687,60.416666666666664,-15.861500721268648,31.059747177610696,11,1.25,-30.5,-69.875,-87.75,16.5,0,0.014893617021276562,19.0,712.5,-1.1818181818181819,709.0,2.0,704.0,0.014893617021276562
5044,2019-11-19,708.0,711.5,702.0,702.0,6638.0,0.004255319148936065,-2.1666666666666665,-0.631578947368421,76.68161434977578,79.75216663928117,0.3370377419205397,-29.570756221271722,-49.02552188778918,-82.06475670881787,22.776343061276833,9.5,38.34583715535655,21.649999999999977,-37.964639671467694,81.26463967146765,-8.157319835733915,51.45731983573387,-8.768042826738792,71.11111111111111,-4.564460135694247,29.80731983573385,11,-1.75,-33.5,-72.875,-90.75,9.0,1,0.013418079096045199,1.4210526315789473,705.0,19.0,712.5,-1.1818181818181819,709.0,0.013418079096045199
5045,2019-11-20,705.0,710.0,700.5,708.5,20682.0,-0.004237288135593209,1.9230769230769231,-0.5833333333333334,63.9751552795031,77.60125796663337,4.517560914393584,-21.988087882041896,-45.072431100559925,-78.27072286249211,23.65830060833755,9.5,37.22803640482016,15.024999999999977,-39.39294885785205,69.442948857852,-12.183974428926035,42.23397442892599,17.0,42.42424242424242,-32.777753441912935,27.208974428925995,11,1.25,-30.5,-71.875,-87.75,21.0,2,0.01773049645390068,-2.1666666666666665,708.0,1.4210526315789473,705.0,19.0,712.5,0.01773049645390068
5046,2019-11-21,700.0,704.5,697.0,703.0,9948.0,-0.007092198581560294,1.5,0.8571428571428571,52.112676056338024,74.08356310349743,8.446173574507952,-13.257307174463563,-39.190028003894895,-72.51366973253334,25.31105612036468,8.0,35.273945095221734,7.225000000000023,-42.81969055387049,57.26969055387053,-17.797345276935175,32.24734527693522,21.57000000000005,17.142857142857142,-53.71226063113892,25.022345276935244,11,6.25,-25.5,-67.375,-82.75,16.0,3,0.022142857142857242,1.9230769230769231,705.0,-2.1666666666666665,708.0,1.4210526315789473,705.0,0.022142857142857242
5047,2019-11-22,698.5,704.0,695.0,703.0,11993.0,-0.002142857142857113,1.7692307692307692,1.5,49.645390070921984,70.31576693853816,8.136798790603848,-7.619326128990679,-37.225954772241266,-70.2816039995837,26.992797190041273,9.0,33.77427537934739,2.8500000000000227,-40.87894982311684,46.578949823116886,-19.01447491155841,24.714474911558455,22.087200000000053,17.94871794871795,-48.08115014339764,21.86447491155844,11,4.0,-24.0,-65.875,-81.25,15.0,4,0.025053686471009362,1.5,700.0,1.9230769230769231,705.0,-2.1666666666666665,708.0,0.025053686471009362
5048,2019-11-25,701.5,701.5,696.0,700.0,16518.0,0.0042949176807445255,6.333333333333333,-0.3333333333333333,48.17518248175182,66.96486128836243,3.287802497322218,-6.917936968701383,-40.03983230474205,-72.46877631654934,28.775819582539068,5.5,29.972309275571206,3.2749999999999773,-34.840440993203515,41.39044099320347,-15.782720496601769,22.332720496601723,17.5519680000001,39.39393939393939,-21.980174153223054,19.057720496601736,11,1.75,-27.0,-68.875,-81.5,11.0,0,0.026372059871703435,1.7692307692307692,698.5,1.5,700.0,1.9230769230769231,705.0,0.026372059871703435
5049,2019-11-26,708.0,708.0,698.0,704.0,14971.0,0.009265858873841681,4.0,2.6666666666666665,55.24475524475525,64.57142139492254,-2.275762620664068,-8.954623591688573,-46.0970332612103,-78.10989946343489,30.76034152990601,10.0,25.702921438732915,6.649999999999977,-22.445306186847347,35.7453061868473,-7.897653093423628,21.197653093423583,9.608849920000125,86.66666666666667,27.401260013449892,14.54765309342365,11,-3.25,-33.5,-75.375,-88.0,3.0,1,0.019067796610169552,6.333333333333333,701.5,1.7692307692307692,698.5,1.5,700.0,0.019067796610169552
5050,2019-11-27,708.0,710.0,705.0,708.0,7208.0,0.0,1.5,0.0,46.21848739495798,60.83741317175023,-1.8424458092454188,-4.499152111168769,-45.62898570007383,-77.12254950745591,32.78135227219223,5.0,21.292618199221806,3.6749999999999545,-11.509046336831489,18.859046336831398,-3.917023168415767,11.267023168415676,8.252318924800079,86.66666666666667,29.425791116736654,7.592023168415725,11,-3.25,-31.75,-77.0,-80.5,7.0,2,0.012711864406779627,4.0,708.0,6.333333333333333,701.5,1.7692307692307692,698.5,0.012711864406779627
5051,2019-11-28,696.0,704.0,692.0,702.5,9105.0,-0.016949152542372836,1.5263157894736843,-100.0,35.76642335766424,56.055699842827096,9.073782975298286,9.026905067820962,-33.21013425782621,-64.01931655835983,31.878492364705878,16.0,18.00140169179008,-9.0,-20.956059903756227,2.956059903756227,-14.978029951878057,-3.0219700481219434,18.977179789312117,22.22222222222222,-30.407889548144773,5.9780299518780975,11,7.25,-18.5,-65.125,-68.5,14.5,3,0.0431034482758621,1.5,708.0,4.0,708.0,6.333333333333333,701.5,0.0431034482758621
5052,2019-11-29,695.0,699.0,691.5,696.0,4248.0,-0.001436781609195359,1.1428571428571428,0.15384615384615385,35.25179856115108,51.452386977424354,8.191809439928306,10.402741545393837,-31.74591021190531,-61.982550490935296,30.9122722793843,7.5,14.7862099385502,-9.899999999999977,-22.167200598647923,2.367200598647969,-16.033600299324007,-3.7663997006759473,18.139005406167144,18.91891891891892,-29.292243305731894,6.133600299323985,11,6.5,-14.25,-57.5,-67.5,20.0,4,0.030215827338129442,1.5263157894736843,696.0,1.5,708.0,4.0,708.0,0.030215827338129442
5053,2019-12-02,688.0,699.5,686.0,698.0,7530.0,-0.010071942446043147,1.0769230769230769,10.0,39.837398373983746,47.35858520233636,13.99889689788722,17.43004269897847,-24.30509860172765,-53.95201290505372,29.492210913865286,13.5,10.336200911220203,-16.350000000000023,-30.563040713265423,-2.1369592867346228,-23.456520356632723,-9.243479643367323,22.975104865550406,8.333333333333332,-40.22720982911375,7.106520356632685,12,10.0,-7.25,-50.625,-60.5,34.5,0,0.0370639534883721,1.1428571428571428,695.0,1.5263157894736843,696.0,1.5,708.0,0.0370639534883721
5054,2019-12-03,688.0,697.5,684.5,692.0,10486.0,0.0,-1.3636363636363635,0.4,36.206896551724135,44.273223121472014,12.140222648357621,17.04374441172172,-23.790722568867068,-52.99084884167428,27.824787190931914,13.0,5.695320853172575,-15.549999999999955,-31.536507468918103,0.4365074689181938,-23.543253734459086,-7.5567462655408235,19.978092281684326,13.725490196078432,-34.087692626614334,7.993253734459081,12,9.25,-5.75,-50.625,-60.5,33.0,1,0.035610465116278966,1.0769230769230769,688.0,1.1428571428571428,695.0,1.5263157894736843,696.0,0.035610465116278966
5055,2019-12-04,698.5,699.5,690.5,691.5,12542.0,0.015261627906976827,1.0,-1.75,41.732283464566926,43.11984616683078,0.6942413241977192,6.731346559291978,-33.49865965416461,-62.5786234785387,26.12299588933493,11.5,1.8167540968826188,-4.9500000000000455,-21.041514599515153,11.141514599515062,-12.995757299757543,3.0957572997574516,6.191159362248527,71.7948717948718,24.314909622349703,8.045757299757543,12,-1.25,-16.25,-61.25,-65.75,21.5,2,0.017895490336435227,-1.3636363636363635,688.0,1.0769230769230769,688.0,1.1428571428571428,695.0,0.017895490336435227
5056,2019-12-05,702.5,702.5,698.0,701.0,11373.0,0.005726556907659219,5.0,0.21428571428571427,42.1875,42.29119171450613,-3.256271909820043,2.048802263093876,-36.43423928136281,-65.51412360306472,23.94806335676003,4.5,-2.392191040751186,-0.4500000000000455,-15.968749271397883,15.068749271397792,-8.209374635698964,7.309374635698873,-18.0,100.0,53.06219958109583,7.759374635698893,12,-5.25,-13.75,-65.25,-66.25,12.0,3,0.017793594306049876,1.0,698.5,-1.3636363636363635,688.0,1.0769230769230769,688.0,0.017793594306049876
5057,2019-12-06,703.5,707.5,700.5,706.0,7639.0,0.00142348754448407,1.5454545454545454,-1.6666666666666667,48.69565217391305,42.349021680301824,-3.880512126878557,0.10930125077106823,-36.56191822662004,-65.26534670180808,21.790859015814842,7.0,-4.222092059696024,1.1499999999999773,-13.210398763011995,15.510398763011949,-6.030199381506009,8.330199381505963,-18.639999999999986,82.6086956521739,35.831922066029136,7.180199381505992,12,-6.25,-8.0,-45.375,-52.0,26.0,4,0.00995024875621886,5.0,702.5,1.0,698.5,-1.3636363636363635,688.0,0.00995024875621886
5058,2019-12-09,701.5,705.5,700.0,705.5,9381.0,-0.002842928216062579,1.75,1.6,44.24778761061946,41.12713638762007,-2.1015081607870343,1.0610809898676052,-33.598138212852746,-62.04745617068488,19.344039538108206,5.5,-4.5764645540111815,-0.14999999999997726,-13.107826328479177,12.807826328479223,-6.6289131642395205,6.328913164239566,-15.734399999999937,73.91304347826086,28.966274236526473,6.47891316423958,12,-4.25,1.75,-43.375,-50.0,17.5,0,0.0192444761225945,1.5454545454545454,703.5,5.0,702.5,1.0,698.5,0.0192444761225945
5059,2019-12-10,704.5,704.5,692.5,703.0,19520.0,0.004276550249465494,15.0,-0.375,49.557522123893804,41.49814024639071,-6.314199674888982,-1.7116407394403268,-35.8536492102437,-63.95942800792477,18.33205349304306,12.0,-4.525676780756839,2.6499999999999773,-10.35647611975537,15.656476119755325,-3.85323805987764,9.153238059877594,-17.86502399999995,82.35294117647058,35.555059856232255,6.50323805987767,12,-8.5,-1.25,-45.0,-52.5,5.0,1,0.025550035486160416,1.75,701.5,1.5454545454545454,703.5,5.0,702.5,0.025550035486160416
5060,2019-12-11,704.5,710.0,702.5,707.5,6013.0,0.0,-1.1428571428571428,-2.0,54.36893203883495,43.56508565540968,-7.6694055663988365,-1.7626324489599483,-34.964858772768935,-63.03599260430997,17.42303247911807,7.5,-4.566577920065129,2.625,-10.400784146557726,15.650784146557726,-3.887892073278863,9.137892073278863,-17.03042303999996,68.57142857142857,17.27789995390691,6.512892073278841,12,-7.25,-1.25,-42.625,-50.75,1.5,2,0.023420865862313622,15.0,704.5,1.75,701.5,1.5454545454545454,703.5,0.023420865862313622
5061,2019-12-12,716.5,719.5,707.5,709.5,14967.0,0.017033356990773685,-1.1818181818181819,-2.3333333333333335,64.51612903225806,46.81667792997712,-18.38952892547593,-13.883769964177645,-45.33801977362123,-74.11323863111488,16.44033903448236,15.0,-5.452493869577211,14.25,-0.012575245470770824,28.51257524547077,7.118712377264615,21.381287622735385,-27.678597657599994,88.88888888888889,31.998677288934765,7.131287622735392,12,-14.5,-13.25,-53.0,-62.75,-10.5,3,0.00488485694347518,-1.1428571428571428,704.5,15.0,704.5,1.75,701.5,0.00488485694347518
5062,2019-12-13,715.0,724.0,714.0,718.5,12648.0,-0.002093510118632236,-2.6363636363636362,-0.5,61.15702479338843,49.18552530991097,-15.370559059904053,-12.845466866460015,-42.24342589118589,-71.7217734016026,15.377937204011067,10.0,-5.676024474265432,12.625,-2.0535737153487617,27.30357371534876,5.285713142325676,19.964286857674324,-23.724309844992035,71.42857142857143,11.816057804359659,7.339286857674378,12,-10.75,-10.75,-45.0,-54.75,-27.0,4,-0.0006993006993006867,-1.1818181818181819,716.5,-1.1428571428571428,704.5,15.0,704.5,-0.0006993006993006867
5063,2019-12-16,715.5,721.0,712.5,721.0,9504.0,0.0006993006993007977,2.090909090909091,1.5714285714285714,56.88073394495412,51.48261835360319,-12.91791146351079,-13.195015337769405,-41.23909657792751,-71.27843249359614,14.617222503849877,8.5,-4.012718164159196,12.600000000000023,-3.1834023415366346,28.38340234153668,4.708298829231694,20.49170117076835,-20.951878860492798,73.01587301587301,16.130482603941203,7.891701170768343,12,-8.25,-11.25,-44.75,-55.25,-31.5,0,0.01956673654786867,-2.6363636363636362,715.0,-1.1818181818181819,716.5,-1.1428571428571428,704.5,0.01956673654786867
5064,2019-12-17,717.5,721.0,713.0,714.0,17185.0,0.002795248078266921,-1.9090909090909092,-0.6363636363636364,58.4070796460177,53.335373484875504,-11.502928451111757,-15.227530672523471,-41.45484563058153,-72.3378354230274,13.8981510263476,8.0,-2.0202710727277235,14.125,-2.8327648726130974,31.082764872613097,5.646117563693451,22.60388243630655,-20.006690974443472,69.76744186046511,15.96142204438813,8.478882436306524,12,-9.25,-13.25,-45.75,-56.25,-28.0,1,0.002090592334494712,2.090909090909091,715.5,-2.6363636363636362,715.0,-1.1818181818181819,716.5,0.002090592334494712
5065,2019-12-18,717.5,724.0,714.0,724.0,12704.0,0.0,2.076923076923077,-1.8571428571428572,74.15730337078651,56.88757385940734,-9.526120892927338,-15.012758278907313,-39.537093530573884,-71.38768922522422,13.345290322159892,10.0,0.195455723782743,13.5,-4.59332531774578,31.59332531774578,4.453337341127053,22.546662658872947,-17.35602187699908,60.60606060606061,2.6890351663517436,9.046662658872894,12,-9.25,-13.25,-42.5,-56.25,-38.5,2,-0.011149825783972167,-1.9090909090909092,717.5,2.090909090909091,715.5,-2.6363636363636362,715.0,-0.011149825783972167
5066,2019-12-19,715.5,719.5,714.0,714.5,6723.0,-0.0027874564459929863,-4.5,-0.15384615384615385,72.52747252747253,59.535553898691724,-6.133106086854127,-12.429251935618822,-35.538565869173226,-68.50339545288216,13.063929593983747,5.5,2.8191833771151096,10.725000000000023,-7.9649212918591275,29.414921291859173,1.3800393540703908,20.069960645929655,-12.970419689299206,26.08695652173913,-35.24442273435412,9.344960645929593,12,-7.25,-11.25,-37.125,-54.25,-36.0,3,-0.01327742837176804,2.076923076923077,717.5,-1.9090909090909092,717.5,2.090909090909091,715.5,-0.01327742837176804
5067,2019-12-20,716.0,719.0,710.5,718.0,13213.0,0.0006988120195667857,3.25,-2.0,85.8974358974359,64.16329259722689,-5.222740301808017,-12.175202874132651,-33.97690389251102,-68.1551181260686,12.798860548860258,8.5,4.530959517653173,10.350000000000023,-8.73733390996847,29.437333909968515,0.8063330450157764,19.89366695498427,-11.323377720369308,40.74074074074074,-26.167025810050568,9.54366695498426,12,-7.75,-11.75,-32.25,-54.75,-35.0,4,-0.013966480446927387,-4.5,715.5,2.076923076923077,717.5,-1.9090909090909092,717.5,-0.013966480446927387
5068,2019-12-23,720.0,726.0,715.5,715.5,10069.0,0.005586592178770999,-3.6666666666666665,-2.25,87.20930232558139,68.34682373074773,-7.065562445170713,-15.513554068934582,-36.18087169461967,-70.94764256662052,12.709974479568897,10.5,6.155259910035738,13.424999999999955,-6.586246837745193,33.4362468377451,3.4193765811273806,23.43062341887253,-13.391039948332377,61.29032258064516,-11.834699736445309,10.005623418872595,12,-5.75,-14.75,-36.25,-58.75,-35.5,0,-0.0444444444444444,3.25,716.0,-4.5,715.5,2.076923076923077,717.5,-0.0444444444444444
5069,2019-12-27,721.5,725.0,714.5,722.0,5036.0,0.002083333333333437,2.230769230769231,-0.1111111111111111,83.82352941176471,71.61955677218437,-6.593939527052271,-16.812285633137435,-36.07216348068778,-70.79605660884135,12.169142236417597,10.5,7.347564590961497,14.25,-6.845023109756767,35.34502310975677,3.7024884451216167,24.797511554878383,-12.564115154532487,70.96774193548387,-2.2294700051629093,10.547511554878383,12,-4.75,-16.25,-31.125,-60.25,-24.0,4,-0.05197505197505192,-3.6666666666666665,720.0,3.25,716.0,-4.5,715.5,-0.05197505197505192
5070,2019-12-30,717.0,719.5,713.5,716.5,3043.0,-0.006237006237006182,1.1818181818181819,-1.0,71.01449275362319,72.34159718566939,-0.15013511503411792,-12.230522155507401,-29.98257758144223,-64.70177215085812,11.435250304600327,8.0,9.031691206987716,9.299999999999955,-12.241636550279395,30.841636550279304,-1.4708182751397771,20.070818275139686,-6.016421335988639,41.935483870967744,-26.72001868806923,10.770818275139701,12,1.25,-11.75,-26.625,-55.75,-8.0,0,-0.038354253835425345,2.230769230769231,721.5,-3.6666666666666665,720.0,3.25,716.0,-0.038354253835425345
5071,2020-01-02,726.0,726.0,713.5,715.5,5642.0,0.012552301255230214,1.380952380952381,21.0,76.47058823529412,74.04310423477001,-8.561139973833406,-19.8873969790302,-37.287874999203495,-72.12678695920636,12.00847121159475,12.5,10.492867195056192,16.799999999999955,-5.476728475701634,39.07672847570154,5.661635762149103,27.938364237850806,-13.214450775670002,100.0,31.741763956412797,11.138364237850798,1,-7.75,-20.75,-35.625,-64.75,-47.0,3,-0.06473829201101933,1.1818181818181819,717.0,2.230769230769231,721.5,-3.6666666666666665,720.0,-0.06473829201101933
5072,2020-01-03,716.0,723.0,715.0,721.0,5237.0,-0.01377410468319562,-1.2857142857142858,-0.47619047619047616,64.35643564356435,74.87373775683781,1.7831440953107176,-8.678409915531915,-25.35205298360347,-60.7536332062017,12.654411099118748,11.0,11.54417457937268,5.75,-15.671828513068135,27.171828513068135,-4.960914256534124,16.460914256534124,-2.5,20.0,-45.57899108552384,10.710914256534084,1,2.25,-10.75,-25.625,-54.75,-59.5,4,-0.050977653631284925,1.380952380952381,726.0,1.1818181818181819,717.0,2.230769230769231,721.5,-0.050977653631284925
5073,2020-01-06,713.5,718.5,706.5,716.5,5124.0,-0.0034916201117318746,2.4285714285714284,0.6,59.00000000000001,74.93961779616919,4.436114043040675,-4.39541723617026,-20.90536872997791,-56.90502702621279,13.428357613312814,12.0,10.84759103435249,1.9750000000000227,-16.734623192389677,20.684623192389722,-7.379811596194827,11.329811596194872,12.5,35.8974358974359,-26.42129791912935,9.354811596194827,1,2.75,-8.25,-25.0,-52.25,-47.0,0,-0.04555010511562718,-1.2857142857142858,716.0,1.380952380952381,726.0,1.1818181818181819,717.0,-0.04555010511562718
5074,2020-01-07,712.5,727.5,709.0,726.0,9996.0,-0.0014015416958654825,1.2424242424242424,4.5,57.84313725490196,73.12693267218201,5.199008208857549,-1.5450431401131937,-17.978525033104233,-54.548544481142244,14.618229248472412,18.5,10.497600826920461,-0.25,-15.330485822174069,14.830485822174069,-7.790242911087034,7.290242911087034,-6.0,28.57142857142857,-31.594987289664743,7.540242911087035,1,4.5,-6.5,-23.625,-51.25,-41.5,1,-0.039298245614035054,2.4285714285714284,713.5,-1.2857142857142858,716.0,1.380952380952381,726.0,-0.039298245614035054
5075,2020-01-08,711.0,712.0,702.0,705.5,19063.0,-0.002105263157894721,1.6666666666666667,-0.4074074074074074,43.20987654320988,69.86942200726394,6.3475306527324165,0.9902097453889382,-14.28759971607576,-51.83071742268521,15.44512246973437,10.5,10.43847999739296,-2.375,-15.927529381366298,11.177529381366298,-9.151264690683206,4.401264690683206,16.5,35.294117647058826,-20.36173329378341,6.776264690683171,1,3.75,-5.0,-21.375,-49.75,-45.0,2,-0.01898734177215189,1.2424242424242424,712.5,2.4285714285714284,713.5,-1.2857142857142858,716.0,-0.01898734177215189
5076,2020-01-09,715.0,720.5,714.5,717.0,5644.0,0.005625879043600568,-3.0,-0.36363636363636365,50.0,65.88081801865995,2.535814979474935,-2.1347559871469457,-16.375758008308594,-54.46549689748167,16.300014436045128,9.5,10.191584559629746,1.0,-11.557237376411194,13.557237376411194,-5.278618688205597,7.278618688205597,12.5,50.98039215686274,-2.5695946425408422,6.278618688205623,1,-0.25,-9.0,-24.5,-53.75,-55.0,3,-0.008391608391608352,1.6666666666666667,711.0,1.2424242424242424,712.5,2.4285714285714284,713.5,-0.008391608391608352
5077,2020-01-10,710.5,726.5,709.5,726.5,4387.0,-0.0062937062937062915,1.125,8.0,44.68085106382978,61.155434545132,6.899109220197488,3.0741694990882706,-9.880074895956795,-48.51678077200336,16.955390010316446,17.0,9.053562806643185,-3.8500000000000227,-15.534898035776337,7.834898035776291,-9.69244901788818,1.9924490178881342,16.49000000000001,33.33333333333333,-17.0209359003224,5.842449017888167,1,4.25,-4.5,-20.125,-49.25,-49.5,4,-0.044334975369458074,-3.0,715.0,1.6666666666666667,711.0,1.2424242424242424,712.5,-0.044334975369458074
5078,2020-01-13,715.0,717.5,709.0,717.5,8895.0,0.006333567909922566,5.8,0.15625,47.47474747474748,57.11668099657454,1.8050974074697024,-0.38218211432126736,-12.5810960177472,-51.64694332923477,17.675309726612596,8.5,8.188976011984096,-0.024999999999977263,-10.022236460309273,9.972236460309318,-5.023618230154625,4.9736182301546705,11.5,50.98039215686274,2.9544544261849737,4.998618230154632,1,-0.25,-9.0,-23.875,-53.75,-54.5,0,-0.08181818181818179,1.125,710.5,-3.0,715.0,1.6666666666666667,711.0,-0.08181818181818179
5079,2020-01-14,722.5,722.5,710.5,714.5,14440.0,0.010489510489510412,2.0,-3.2,54.385964912280706,55.269066791980926,-6.188971662960967,-6.813875645333837,-18.01280479192883,-57.87925837930038,19.256101391313475,12.0,6.974936764123186,6.5750000000000455,-2.643259911214841,15.793259911214932,1.9658700443925454,11.184129955607546,4.0,83.6734693877551,35.700534832631064,4.609129955607463,1,-7.75,-16.5,-33.125,-61.25,-61.5,1,-0.07750865051903111,5.8,715.0,1.125,710.5,-3.0,715.0,-0.07750865051903111
5080,2020-01-15,721.0,733.0,717.0,729.5,12514.0,-0.0020761245674740803,1.064516129032258,-1.0625,54.86725663716815,52.86869661441138,-4.539252930872635,-4.231297152137472,-14.516013775862348,-55.0994424938408,20.68907196628488,16.0,5.1212648653989845,4.25,-3.4993633016005106,11.99936330160051,0.37531834919980156,8.124681650800198,-19.0,50.0,-0.7107386194511705,3.8746816508002375,1,-3.5,-9.25,-31.25,-59.75,-63.0,2,-0.06934812760055475,2.0,722.5,5.8,715.0,1.125,710.5,-0.06934812760055475
5081,2020-01-16,720.0,730.0,718.5,730.0,8969.0,-0.001386962552011095,1.3,1.1764705882352942,53.50877192982456,51.663400646218065,-5.006326112265469,-3.1153680850484307,-12.585762659369948,-53.06792299551444,21.49544098486665,11.5,3.6028125568352607,3.0750000000000455,-4.807525643951976,10.957525643952067,-0.8662628219759654,7.016262821976056,-17.379999999999995,45.83333333333333,-5.884966087682315,3.9412628219760344,1,-2.5,-7.25,-30.25,-58.75,-68.0,3,-0.07499999999999996,1.064516129032258,721.0,2.0,722.5,5.8,715.0,-0.07499999999999996
5082,2020-01-17,714.5,726.5,713.5,726.5,11502.0,-0.007638888888888862,1.1666666666666667,1.2,45.2991452991453,50.1410834572342,0.28890411505449265,2.4719929038490136,-6.6676921164971645,-46.52597924175143,21.832104910676147,13.0,2.751234718068872,-2.3999999999999773,-10.31135093934381,5.511350939343856,-6.355675469671837,1.5556754696718826,-11.272399999999948,22.916666666666664,-26.451087217443167,3.955675469671916,1,3.0,-1.75,-21.5,-53.25,-83.5,4,-0.07627711686494054,1.3,720.0,1.064516129032258,721.0,2.0,722.5,-0.07627711686494054
5083,2020-01-20,729.5,740.0,713.0,722.0,19993.0,0.02099370188943328,-1.1176470588235294,-0.625,55.55555555555556,49.88690771286238,-13.636880912410561,-12.042826645330251,-21.131176396344927,-60.370266052249235,22.606675330689615,27.0,1.0173454602661423,11.899999999999977,2.22855532474523,21.571444675254725,7.064277662372547,16.735722337627408,-25.676951999999915,64.40677966101694,17.03716579294087,4.835722337627402,1,-8.5,-13.25,-33.125,-68.25,-105.5,0,-0.09389993145990405,1.1666666666666667,714.5,1.3,720.0,1.064516129032258,721.0,-0.09389993145990405
5084,2020-01-21,719.0,730.0,713.0,730.0,14624.0,-0.014393420150788261,2.090909090909091,-1.4666666666666666,51.282051282051285,50.7838160171781,-2.3667854736668232,-1.501680465615891,-10.36679940715237,-48.596221760367825,23.423104498675468,17.0,0.2083566039939342,1.3250000000000455,-8.366423229421798,11.01642322942189,-3.5207116147108763,6.170711614710967,-13.729873919999932,22.22222222222222,-24.7675647391273,4.845711614710946,1,5.5,-2.75,-18.75,-57.75,-87.0,1,-0.08136300417246178,-1.1176470588235294,729.5,1.1666666666666667,714.5,1.3,720.0,-0.08136300417246178
5085,2020-01-22,709.5,723.5,706.5,723.5,11047.0,-0.013212795549374157,1.4285714285714286,1.2727272727272727,39.49044585987262,49.61608777938616,7.708717386375042,7.766438934099597,-0.594529643314786,-37.90440302755974,23.801951482628965,17.0,-0.3247436466313047,-7.774999999999977,-18.13420643176812,2.584206431768166,-12.954603215884049,-2.5953967841159056,30.5,8.955223880597014,-30.03495369985122,5.17960321588406,1,13.75,11.5,-9.875,-48.25,-97.0,2,-0.06835799859055669,2.090909090909091,719.0,-1.1176470588235294,729.5,1.1666666666666667,714.5,-0.06835799859055669
5086,2020-01-23,706.0,714.0,703.5,708.0,8895.0,-0.0049330514446793705,-2.0,0.14285714285714285,43.05555555555556,49.43549938957791,10.949240206040486,11.086649118382411,2.7558283742625918,-33.26873849100696,24.08638914963493,10.5,-0.8248048549423856,-10.799999999999955,-22.309264003227213,0.7092640032273039,-16.554632001613527,-5.045367998386382,33.33000000000004,6.8493150684931505,-33.11605688094395,5.754632001613629,1,15.75,15.0,-5.75,-44.75,-98.5,3,-0.06798866855524077,1.4285714285714286,709.5,2.090909090909091,719.0,-1.1176470588235294,729.5,-0.06798866855524077
5087,2020-01-24,706.0,714.0,703.0,714.0,13613.0,0.0,1.75,4.0,44.60431654676259,49.116562619801805,11.447627113799058,10.855635754707919,2.5063873350304675,-32.32113382280784,24.771798406863414,11.0,-0.372159136716391,-10.299999999999955,-22.78325193804119,2.1832519380412805,-16.54162596902063,-4.05837403097928,31.896799999999985,8.108108108108109,-31.034583472094585,6.24162596902063,1,15.5,15.0,-3.375,-44.75,-99.0,4,-0.07648725212464591,-2.0,706.0,1.4285714285714286,709.5,2.090909090909091,719.0,-0.07648725212464591
5088,2020-01-27,688.0,702.0,687.0,701.5,9611.0,-0.025495750708215303,1.0689655172413792,1.6875,35.83815028901735,47.0556943283281,28.178139200754003,27.758551260393006,20.042641789281333,-13.60429877088518,24.39678979762746,19.0,-1.0214166458594036,-26.700000000000045,-44.3289236021277,-9.071076397872389,-35.51446180106382,-17.885538198936274,47.80299200000002,2.3255813953488373,-36.578188924037335,8.814461801063814,1,25.5,25.5,16.25,-25.75,-69.0,0,-0.08284883720930236,1.75,706.0,-2.0,706.0,1.4285714285714286,709.5,-0.08284883720930236
5089,2020-01-28,684.0,695.5,678.0,695.5,15176.0,-0.005813953488372103,2.0434782608695654,0.8518518518518519,34.83146067415731,44.82949477688245,29.214846868936206,30.36176161512799,24.006423281986145,-8.919413221521381,24.048296715562234,17.5,-1.1886651075908503,-28.825000000000045,-50.84000684344676,-6.8099931565533325,-39.83250342172346,-17.817496578276632,47.89875264,13.186813186813188,-25.0923514054409,11.007503421723367,1,25.0,25.0,21.75,-21.75,-65.0,1,-0.08771929824561409,1.0689655172413792,688.0,1.75,706.0,-2.0,706.0,-0.08771929824561409
5090,2020-01-29,689.5,697.0,682.0,686.5,22009.0,0.008040935672514626,-1.5,-0.2608695652173913,35.911602209944746,42.874253696895806,20.983290355526833,23.922410545749926,18.420535784213143,-13.56785515732463,23.759853892699134,15.0,-1.7855194039898379,-21.950000000000045,-46.189810664562515,2.289810664562424,-34.06990533228134,-9.830094667718754,37.00887737599999,31.944444444444443,-4.532787336221659,12.11990533228125,1,19.5,19.5,16.75,-27.25,-71.5,2,-0.08339376359680928,2.0434782608695654,684.0,1.0689655172413792,688.0,1.75,706.0,-0.08339376359680928
5091,2020-01-30,679.0,694.5,677.0,694.5,6874.0,-0.015228426395939132,1.2580645161290323,-5.166666666666667,33.678756476683944,41.583099383288996,28.000363587453876,32.38093699105502,28.549676949420473,-2.4922489773521193,23.082621887041345,17.5,-3.823991286511614,-30.100000000000023,-57.32924124812439,-2.8707587518756554,-43.71462062406215,-16.485379375937896,42.657989638399954,5.405405405405405,-30.16953545496642,13.614620624062178,1,29.5,29.5,27.25,-16.75,-70.5,3,-0.09793814432989689,-1.5,689.5,2.0434782608695654,684.0,1.0689655172413792,688.0,-0.09793814432989689
5092,2020-01-31,679.5,690.5,677.5,690.5,23365.0,0.0007363770250368162,1.3636363636363635,0.7096774193548387,30.810810810810807,38.833683300539576,24.600510447644638,30.573776188571628,27.564149128672625,-2.4717602490361514,22.368791422274864,13.0,-6.007953430501516,-27.774999999999977,-57.805642245636136,2.2556422456361815,-42.790321122818,-12.759678877181955,36.799030881791964,10.0,-22.65027866111707,15.015321122818062,1,24.0,29.0,26.75,-17.25,-100.5,4,-0.10596026490066224,1.2580645161290323,679.0,-1.5,689.5,2.0434782608695654,684.0,-0.10596026490066224
5093,2020-02-03,681.0,685.5,676.0,684.5,20172.0,0.002207505518763808,2.4545454545454546,0.3181818181818182,26.011560693641613,36.0258510129385,17.3185178501858,27.946972791451685,25.827825315341897,-3.3574292459147728,22.701054981597917,9.5,-8.233973933683274,-24.649999999999977,-56.71096166928021,7.410961669280255,-40.68048083464009,-8.619519165359861,30.583147175976933,23.809523809523807,-2.2880737325631735,16.03048083464012,2,18.75,27.0,25.25,-18.75,-149.5,0,-0.10866372980910421,1.3636363636363635,679.5,1.2580645161290323,679.0,-1.5,689.5,-0.10866372980910421
5094,2020-02-04,684.5,686.5,683.0,683.5,23396.0,0.0051395007342143195,-2.5,-0.2857142857142857,29.37853107344634,34.9023049255578,9.398382230072457,23.44369853571834,22.030585559416295,-6.336262719277556,22.29711602015542,5.5,-9.590435336195128,-19.75,-52.9757034300585,13.475703430058502,-36.36285171502925,-3.137148284970749,22.10150657134011,40.476190476190474,16.683223865983095,16.612851715029272,2,10.5,23.5,25.25,-21.25,-164.5,1,-0.09569028487947406,2.4545454545454546,681.0,1.3636363636363635,679.5,1.2580645161290323,679.0,-0.09569028487947406
5095,2020-02-05,697.5,697.5,682.0,686.5,37971.0,0.018991964937910888,1.8181818181818181,11.0,38.80597014925374,34.430128769302044,-6.1271634820432155,9.887386943257752,8.97499226272123,-18.710260118238352,22.597341442142678,15.5,-12.856343002434414,-6.0750000000000455,-39.271821344363275,27.121821344363184,-22.673410672181603,10.523410672181512,4.817295651352538,100.0,75.731789934081,16.598410672181593,2,-2.5,10.5,13.5,-21.0,-212.10000610351562,2,-0.11254480286738355,-2.5,684.5,2.4545454545454546,681.0,1.3636363636363635,679.5,-0.11254480286738355
5096,2020-02-06,709.0,711.0,701.0,703.5,40510.0,0.016487455197132572,1.105263157894737,0.5,47.417840375586856,34.742742528060305,-19.173119582556183,-2.1978504650751347,-2.286926637081251,-29.52699742489392,22.62122949327572,13.5,-14.968405017729651,5.725000000000023,-27.143918288785017,38.59391828878506,-10.709459144392554,22.1594591443926,-33.0,94.28571428571428,66.96125442346577,16.434459144392523,2,-15.5,-1.0,2.75,-32.5,-197.0,3,-0.1283497884344147,1.8181818181818181,697.5,-2.5,684.5,2.4545454545454546,681.0,-0.1283497884344147
5097,2020-02-07,679.0,707.0,677.0,704.5,15245.0,-0.042313117066290595,-1.0338983050847457,-4.636363636363637,29.21810699588478,34.00718216215668,7.369099693365001,26.6896408191501,27.65581744022859,0.7811804163952729,21.890840140843277,32.0,-16.152633975933895,-22.700000000000045,-57.094614021461894,11.694614021461803,-39.89730701073097,-5.502692989269121,-2.2999999999999545,8.571428571428571,-13.481465345084123,17.197307010730952,2,14.5,29.0,32.75,-2.5,-207.39999389648438,4,-0.10382916053019142,1.105263157894737,709.0,1.8181818181818181,697.5,-2.5,684.5,-0.10382916053019142
5098,2020-02-10,656.5,682.0,655.5,682.0,15253.0,-0.03313696612665684,1.0784313725490196,1.0,26.591760299625463,33.091659898319804,27.86078524068455,46.991534631126,49.73921529534164,23.30197905041541,21.596427157524452,26.5,-18.254488412775345,-42.27499999999998,-81.51578839275942,-3.034211607240536,-61.8953941963797,-22.654605803620257,54.5,1.8018018018018018,-19.394006289344993,19.620394196379703,2,26.75,41.25,55.25,20.0,-223.89999389648438,0,-0.11805026656511808,-1.0338983050847457,679.0,1.105263157894737,709.0,1.8181818181818181,697.5,-0.11805026656511808
5099,2020-02-11,666.5,668.0,654.5,659.5,27591.0,0.015232292460015229,1.7,-0.27450980392156865,33.95522388059702,32.87428452839228,16.893932959833364,34.34176504198706,39.22067810324734,13.468957666407846,20.968853770152492,13.5,-20.546865503909544,-29.475000000000023,-69.57024843880527,10.62024843880522,-49.52262421940259,-9.427375780597458,43.389999999999986,21.238938053097346,-1.4430424654931677,20.04762421940261,2,16.25,30.75,44.25,10.0,-266.5,1,-0.20255063765941483,1.0784313725490196,656.5,-1.0338983050847457,679.0,1.105263157894737,709.0,-0.20255063765941483
5100,2020-02-12,671.0,673.5,664.0,668.0,27806.0,0.006751687921980443,1.375,0.42857142857142855,37.037037037037045,33.24742681287596,10.609430711168102,27.30370281493265,34.24374019070501,9.171782337121613,19.537892026968073,9.5,-20.498729172230924,-22.475000000000023,-62.23411017749697,17.284110177496927,-42.3545550887485,-2.5954449112515476,36.67439999999999,29.20353982300885,4.332165250999953,19.87955508874846,2,11.75,26.25,40.5,6.25,-244.39999389648438,2,-0.22503725782414308,1.7,666.5,1.0784313725490196,656.5,-1.0338983050847457,679.0,-0.22503725782414308
5101,2020-02-13,666.0,674.0,664.0,674.0,17628.0,-0.007451564828613977,1.5,-2.6666666666666665,35.71428571428572,33.79225735770651,15.166358947286767,29.566626901027576,39.08572346792516,14.387509239678593,18.01648007341884,10.0,-20.16470958654577,-24.774999999999977,-64.28312707866849,14.73312707866853,-44.529063539334174,-5.02093646066578,39.54742399999998,21.904761904761905,-4.876912217644431,19.75406353933424,2,16.75,31.25,44.375,11.25,-211.79998779296875,3,-0.27117118033560905,1.375,671.0,1.7,666.5,1.0784313725490196,656.5,-0.27117118033560905
5102,2020-02-14,660.0,670.5,659.5,668.0,10536.0,-0.009009009009009028,-1.4444444444444444,1.0,39.0625,35.24236172507966,20.237593452454803,32.96437597630711,44.88696617951257,20.59448726014614,17.098911558134006,11.0,-20.56138563331126,-28.049999999999955,-68.18123209514908,12.081232095149176,-48.11561604757446,-7.984383952425446,43.50552703999995,20.0,-9.46727082780157,20.06561604757455,2,22.75,37.25,50.375,19.0,-195.2000122070312,4,-0.22424242424242424,1.5,666.0,1.375,671.0,1.7,666.5,-0.22424242424242424
5103,2020-02-17,661.0,668.0,659.5,665.0,9879.0,0.0015151515151514694,-1.4285714285714286,0.5,40.8,36.511413828030065,17.994565943439397,28.005245413991815,43.921396481437455,19.83333223665636,15.36250592123259,8.5,-19.845029692015373,-23.625,-60.414407800572235,13.164407800572235,-42.01970390028612,-5.2302960997138825,40.54530595839992,33.33333333333333,1.732061436639679,18.394703900286128,2,21.75,36.25,49.375,19.25,-181.39999389648438,0,-0.2865355429598856,-1.4444444444444444,660.0,1.5,666.0,1.375,671.0,-0.2865355429598856
5104,2020-02-18,660.5,661.5,651.0,659.0,23883.0,-0.0007564296520423675,5.0,-0.375,37.916666666666664,36.412602329964834,16.463456218238207,25.18932879601266,44.45072661791801,20.60362883637856,13.698361611922676,10.5,-18.94401073839117,-21.200000000000045,-55.71376536979119,13.3137653697911,-38.45688268489562,-3.943117315104473,39.16349372006391,41.30434782608695,9.343867709187858,17.25688268489559,2,20.5,35.0,49.875,23.0,-171.7000122070312,1,-0.345041625884155,-1.4285714285714286,661.0,-1.4444444444444444,660.0,1.5,666.0,-0.345041625884155
5105,2020-02-19,661.0,664.5,659.0,661.0,14876.0,0.0007570022710068347,-1.75,0.0,41.81818181818182,35.79041804580872,11.445010600008914,21.997344960582495,43.64797335042056,20.45142918542524,12.601344920559837,5.5,-17.788304193522208,-18.274999999999977,-51.34983540160238,14.799835401602422,-34.81241770080112,-1.7375822991988343,35.74368409686008,43.47826086956522,7.821713162735833,16.53741770080117,2,18.0,34.5,49.375,22.5,-170.60000610351562,2,-0.3948562783661119,5.0,660.5,-1.4285714285714286,661.0,-1.4444444444444444,660.0,-0.3948562783661119
5106,2020-02-20,658.0,669.0,655.5,664.0,10932.0,-0.004538577912254205,-1.4545454545454546,-100.0,40.44444444444445,37.037788873426464,7.207855273912514,22.36351418433469,46.17516601988905,23.889102085356058,11.64014614824513,13.5,-17.328086266583455,-18.875,-50.728075535238304,12.978075535238304,-34.80153776761915,-2.948462232380848,35.99906305104844,35.8974358974359,-2.8803800559763317,15.926537767619168,2,8.5,37.5,56.625,29.75,-181.79998779296875,3,-0.35167172324693674,-1.75,661.0,5.0,660.5,-1.4285714285714286,661.0,-0.35167172324693674
5107,2020-02-21,652.0,660.0,651.5,656.5,6345.0,-0.00911854103343468,-2.090909090909091,0.75,37.60683760683761,38.26168635200558,10.029884497663602,25.413505580786023,51.59065198111625,30.184558578658425,10.76719642828579,8.5,-19.04076648670093,-22.174999999999955,-52.762708229577925,8.412708229578016,-37.468854114788996,-6.881145885210913,39.41911926798548,5.555555555555555,-33.6650574616186,15.293854114788994,2,10.5,43.5,63.125,35.75,-174.39999389648438,4,-0.3033742144063938,-1.4545454545454546,658.0,-1.75,661.0,5.0,660.5,-0.3033742144063938
5108,2020-02-24,631.0,640.5,618.5,639.0,19660.0,-0.03220858895705525,3.0,1.7777777777777777,30.111524163568774,37.83460860566912,30.20912786710892,44.18989604360945,71.81454053652556,51.40880207526948,11.972083622626197,33.5,-23.599025605144334,-40.325000000000045,-75.73132563169725,-4.918674368302845,-58.028162815848646,-22.621837184151445,57.99397211190637,24.752475247524753,-13.718212595574744,17.703162815848582,2,15.25,48.25,84.125,63.25,-147.2000122070312,0,-0.2633914615008418,-2.090909090909091,652.0,-1.4545454545454546,658.0,-1.75,661.0,-0.2633914615008418
5109,2020-02-25,624.0,636.0,619.0,631.5,17597.0,-0.011093502377179099,1.0606060606060606,0.9375,21.400778210116727,36.09724651378908,34.1363103229354,48.975363684684226,77.84437298033322,58.45889671349619,13.447423263894176,17.0,-23.683313716052226,-44.325000000000045,-84.98698923345944,-3.6630107665406513,-64.65599461672969,-23.994005383270405,59.354454342953886,10.891089108910892,-18.9787793074577,20.330994616729697,2,22.25,50.25,94.625,80.5,-153.60000610351562,1,-0.23141024662898135,3.0,631.0,-2.090909090909091,652.0,-1.4545454545454546,658.0,-0.23141024662898135
5110,2020-02-26,632.0,633.0,603.0,618.5,22203.0,0.012820512820512775,2.870967741935484,-1.8,19.200000000000003,34.262325878868445,22.375392598489157,38.41636271914115,68.94716336973033,50.61988812700065,15.32524707927604,30.0,-21.231210339133554,-33.450000000000045,-75.89984656845195,8.999846568451858,-54.674923284226,-12.225076715774094,46.16609799551759,43.93939393939394,21.29990666625715,21.22492328422595,2,4.75,31.25,88.375,80.25,-160.60000610351562,2,-0.22658229779593542,1.0606060606060606,624.0,3.0,631.0,-2.090909090909091,652.0,-0.22658229779593542
5111,2020-02-27,612.5,621.0,602.5,619.5,16552.0,-0.03085443037974689,2.7,-0.5185185185185185,20.96069868995633,32.25101462219692,37.42385377304004,55.52573969977675,86.91800848366825,70.45653108542581,16.919284761509267,29.5,-21.26941077897959,-49.625,-97.65665074911635,-1.593349250883648,-73.64082537455818,-25.609174625441824,58.14948819596589,17.391304347826086,-6.737390793428478,24.015825374558165,2,23.25,45.75,109.625,99.75,-150.89999389648438,3,-0.19934694874043368,2.870967741935484,632.0,1.0606060606060606,624.0,3.0,631.0,-0.19934694874043368
5112,2020-02-28,607.5,611.0,597.5,602.0,33124.0,-0.008163265306122436,1.16,-0.7857142857142857,24.74226804123711,30.466822182334386,38.21196017288446,57.8195483428201,90.34758218122101,75.74356623049107,18.65835547523213,15.0,-22.492178180885503,-51.02499999999998,-104.10138487670201,2.051384876702059,-77.56319243835094,-24.486807561649016,54.97154961244996,23.25581395348837,-3.5443603512417745,26.538192438350993,2,25.75,48.25,113.875,104.75,-135.5,4,-0.21613166714891974,2.7,612.5,2.870967741935484,632.0,1.0606060606060606,624.0,-0.21613166714891974
5113,2020-03-02,607.0,615.0,598.0,607.0,31151.0,-0.0008230452674896638,1.125,0.0,16.0,28.031636997149203,33.801062425341,55.32810173189591,89.22284808615063,76.46673934254295,20.241947599100367,17.0,-23.31531140854281,-47.825000000000045,-104.499764643263,8.849764643262915,-76.16238232163153,-19.487617678368565,46.37553266670693,24.675324675324674,-2.711474102327589,28.337382321631473,3,26.25,47.25,114.25,105.25,-121.0,0,-0.21317956160870577,1.16,607.5,2.7,612.5,2.870967741935484,632.0,-0.21317956160870577
5114,2020-03-03,619.0,630.5,614.5,621.5,63155.0,0.01976935749588149,-1.7826086956521738,-100.0,22.631578947368425,25.899792233725492,17.092693958156474,40.23212592734831,75.63958069988462,64.87372760775361,21.55866789734439,23.5,-24.37906210006895,-32.549999999999955,-89.57344854716632,24.473448547166413,-61.06172427358308,-4.038275726416828,26.55295809336792,60.56338028169014,32.02640363924374,28.511724273583177,3,14.25,35.25,94.5,93.25,-129.0,1,-0.21841682101297444,1.125,607.0,1.16,607.5,2.7,612.5,-0.21841682101297444
5115,2020-03-04,619.0,628.0,617.5,619.5,42151.0,0.0,-5.0,0.2,23.888888888888886,24.060286060885986,11.74340712400533,35.889645187614406,74.02366976989845,65.33274914438266,23.062989576870375,10.5,-26.067408685369628,-28.625,-83.0800756418414,25.830075641841404,-55.8525378209207,-1.397462179079298,19.825543960296386,65.15151515151516,34.29775448797959,27.227537820920706,3,9.75,35.25,90.0,90.0,-125.60000610351562,2,-0.24006463021569568,-1.7826086956521738,619.0,1.125,607.0,1.16,607.5,-0.24006463021569568
5116,2020-03-05,618.0,628.5,612.5,628.0,40884.0,-0.001615508885298822,1.9090909090909092,20.0,25.294117647058826,22.692206065355006,7.2333773090516615,31.32884556260194,73.42729801186442,66.82255010454037,23.73500101168683,16.0,-27.642488579545443,-25.075000000000045,-72.71871610413359,22.5687161041335,-48.89685805206682,-1.2531419479332726,15.039967805854872,62.121212121212125,28.659611791192503,23.82185805206675,3,1.0,36.25,91.0,91.0,-102.0,3,-0.23721683835520324,-5.0,619.0,-1.7826086956521738,619.0,1.125,607.0,-0.23721683835520324
5117,2020-03-06,608.5,615.5,602.0,615.0,43209.0,-0.0153721682847896,2.6,0.65,21.92513368983957,21.782607123829543,11.07907804868546,37.182732020005005,81.17150273579591,76.770065158595,25.600136437173077,16.0,-30.491254430263893,-31.049999999999955,-77.92822971330452,15.828229713304609,-54.489114856652236,-7.610885143347673,20.0,32.30769230769231,-1.1217959502434667,23.4391148566523,3,8.25,45.75,100.0,100.0,-129.10000610351562,4,-0.24141330139110007,1.9090909090909092,618.0,-5.0,619.0,-1.7826086956521738,619.0,-0.24141330139110007
5118,2020-03-09,579.0,585.0,564.5,569.0,52776.0,-0.04847986852917008,-1.1578947368421053,-1.5384615384615385,16.734693877551024,21.264153309100017,36.23798341277586,63.852689866645505,108.40776250287558,106.37494377705104,26.78532270350672,44.0,-34.03694534112401,-56.674999999999955,-110.02022619593458,-3.3297738040653257,-83.34761309796727,-30.00238690203264,49.5,21.96969696969697,-10.031430913760985,26.67261309796734,3,19.75,58.75,127.0,129.5,-92.2000122070312,0,-0.18480138169257343,2.6,608.5,1.9090909090909092,618.0,-5.0,619.0,-0.18480138169257343
5119,2020-03-10,531.5,593.5,528.0,586.0,113111.0,-0.0820379965457686,-1.1300813008130082,-5.45,11.799410029498517,20.441865534599852,77.37366470099732,106.16330720712756,152.9970378185426,153.58492334578455,28.25783434634691,65.5,-38.36035900270895,-97.42499999999995,-166.26216483963117,-28.58783516036874,-131.84358241981556,-63.00641758018435,86.75999999999999,3.482587064676617,-25.948660720422257,34.41858241981558,3,47.75,88.0,172.375,176.5,-31.0,1,-0.08560677328316091,-1.1578947368421053,579.0,2.6,608.5,1.9090909090909092,618.0,-0.08560677328316091
5120,2020-03-11,520.0,533.5,514.5,530.0,50029.0,-0.021636876763875823,1.2352941176470589,0.1834862385321101,11.235955056179776,19.36133846418024,79.69667018459256,111.48671869707277,161.5377399368349,164.72508663083636,30.30178152635838,19.0,-40.39943382035517,-101.375,-182.76093891227276,-19.989061087727237,-142.06796945613632,-60.682030543863675,82.01319999999998,4.824561403508771,-22.806068057004694,40.69296945613637,3,52.5,92.75,181.5,188.0,-36.0,2,-0.05769230769230771,-1.1300813008130082,531.5,-1.1578947368421053,579.0,2.6,608.5,-0.05769230769230771
5121,2020-03-12,485.3999938964844,505.5,477.0,490.0,50032.0,-0.0665384732759916,-1.6635521615435624,0.4600006103515625,9.680541824369115,17.687813328972684,105.46199160858725,138.9889296010017,192.42523746317352,198.7444383897207,32.677121977753686,43.0,-41.97571953472709,-126.94500579833982,-225.70514164018562,-28.184869956494026,-176.32507371926272,-77.56493787741692,108.10000610351562,6.064977542587997,-23.351796436473794,49.38006792092292,3,68.35000610351562,108.60000610351562,216.10000610351562,222.60000610351562,-15.399993896484375,3,0.016481252782434286,1.2352941176470589,520.0,-1.1300813008130082,531.5,-1.1578947368421053,579.0,0.016481252782434286
5122,2020-03-13,512.0,535.5,487.0,491.7999877929688,63900.0,0.05480017807579185,-2.2550348904131754,-4.391301174925187,21.960416316117218,18.35008180854126,71.39907232353505,106.17634563531965,162.66765250384879,171.87223224904164,34.33292106173913,50.100006103515625,-43.80650412769319,-92.94499969482422,-198.6081695560115,12.718170166363052,-145.77658462541785,-40.11341476423058,58.200000000000045,30.042918454935624,0.03464906457331551,52.83158493059362,3,41.75,80.0,188.75,196.0,-41.600006103515625,4,0.0078125,-1.6635521615435624,485.3999938964844,1.2352941176470589,520.0,-1.1300813008130082,531.5,0.0078125
5123,2020-03-16,471.6000061035156,487.20001220703125,440.6000061035156,487.20001220703125,33784.0,-0.07890623807907104,4.974357419387653,-0.7722770631834369,18.97394338169302,17.943677856799546,101.21678506557453,138.77447303482404,199.45610845264378,211.76233868619488,36.330440975918506,71.39999389648438,-46.34739838915016,-123.8749938964844,-241.64145085935843,-6.108536933610367,-182.75822237792136,-64.99176541504744,79.95999389648443,20.274690148769707,-11.649796728356812,58.883228481437015,3,62.94999694824219,89.69999694824219,229.14999389648438,236.39999389648438,-22.20001220703125,0,0.016539414105216643,-2.2550348904131754,512.0,-1.6635521615435624,485.3999938964844,1.2352941176470589,520.0,0.016539414105216643
5124,2020-03-17,432.6000061035156,493.6000061035156,426.7999877929688,490.7999877929688,51654.0,-0.08269719994753255,1.094043860156824,3.7307665973500614,13.9551718191466,16.839931515717073,124.03940824585163,168.46251625477885,234.34916292974208,249.9965409281681,38.022628665665636,66.80001831054682,-51.19649409794408,-151.47999420166013,-285.70725630231016,-17.25273210101011,-218.59362525198515,-84.36636315133512,102.89999389648438,5.3358028143548335,-24.0333095869059,67.11363105032501,3,95.04998779296875,117.79998779296875,257.8999938964844,265.1499938964844,-6.20001220703125,1,0.1252889064372409,4.974357419387653,471.6000061035156,-2.2550348904131754,512.0,-1.6635521615435624,485.3999938964844,0.1252889064372409
5125,2020-03-18,400.0,430.7999877929688,377.20001220703125,422.6000061035156,38902.0,-0.07535831170495833,1.7487188475927429,0.38831637824400084,13.324129954102489,15.509932883166366,136.68079569058636,190.26128482586682,262.42708915291814,281.75316091385685,40.25559756477162,55.399993896484375,-56.9862059592225,-171.0300003051758,-323.30624522433254,-18.753755386019122,-247.16812276475412,-94.89187784559749,113.7599975585938,14.403025616645982,-15.800377619998736,76.13812245957834,3,96.35000610351562,125.60000610351562,290.0,297.25,40.20001220703125,2,0.25125,1.094043860156824,432.6000061035156,4.974357419387653,471.6000061035156,-2.2550348904131754,512.0,0.25125
5126,2020-03-19,426.6000061035156,433.0,396.0,396.0,29227.0,0.06650001525878912,-1.4183001712374876,-1.353982205286021,20.94442928750135,15.40096572735101,89.48590574900959,153.29607500434668,231.39191038852312,254.27226199759764,42.9584935436373,37.0,-64.50326003964233,-132.85999450683596,-292.3078607011597,26.58787168748779,-212.58392760399784,-53.136061409674085,67.0,31.206568354946256,0.1192053678316114,79.72393309716189,3,58.75,99.0,263.3999938964844,270.6499938964844,14.199981689453182,3,0.1345522575603435,1.7487188475927429,400.0,1.094043860156824,432.6000061035156,4.974357419387653,471.6000061035156,0.1345522575603435
5127,2020-03-20,454.20001220703125,465.20001220703125,434.20001220703125,445.0,63833.0,0.06469762238310528,-1.0129878107988672,0.30065393372500876,27.42317128115741,16.58857432775172,42.12676876685009,116.06848142708577,199.73107309890008,225.99081421873825,45.086204559274975,38.600006103515625,-72.7668075732621,-95.3699890136719,-255.18697419505793,64.44699616771413,-175.27848160436486,-15.461496422978882,16.1199951171875,66.15120621782577,32.83781717974471,79.908492590693,3,31.149993896484375,69.64999389648438,235.79998779296875,243.04998779296875,12.79998779296875,4,0.03478640988183601,-1.4183001712374876,426.6000061035156,1.7487188475927429,400.0,1.094043860156824,432.6000061035156,0.03478640988183601
5128,2020-03-23,464.7999877929688,471.6000061035156,427.20001220703125,438.3999938964844,27288.0,0.023337682300866858,1.2199980011001579,2.8695607464855137,27.121659909936028,18.29104653668922,15.225026316249284,97.37106661826846,184.96464278212846,214.62041282939953,45.80331703539423,44.399993896484375,-82.17363995525272,-76.46001281738273,-235.7320177230461,82.81199208828065,-156.09601527021442,3.175989635448957,-87.59997558593756,75.25771493067349,43.516200120029694,79.63600245283168,3,-8.449981689453182,58.30001831054682,225.2000122070312,232.4500122070312,-24.0,0,0.01204820621899394,-1.0129878107988672,454.20001220703125,-1.4183001712374876,426.6000061035156,1.7487188475927429,400.0,0.01204820621899394
5129,2020-03-24,479.6000061035156,525.5,435.0,525.5,27597.0,0.03184169255430147,2.9433556441902566,-1.7386365344045276,30.187608493324348,20.396785807483063,-8.617435420693823,75.04592980249231,165.84245956745474,199.2000607542518,45.893867008283586,90.5,-91.04680004102045,-54.43999481201172,-210.98791541102048,102.10792578699704,-132.71395511151616,23.833965487492662,-100.51199401855467,69.0492261128422,39.81813108110979,78.2739602995044,3,-23.25,43.5,210.39999389648438,217.64999389648438,-72.60000610351562,1,-0.06296916560195576,1.2199980011001579,464.7999877929688,-1.0129878107988672,454.20001220703125,-1.4183001712374876,426.6000061035156,-0.06296916560195576
5130,2020-03-25,488.7999877929688,495.20001220703125,466.20001220703125,485.20001220703125,71376.0,0.019182613787263936,2.536580101080023,-0.07843085108151376,32.05555386013455,22.882898255901445,-25.377251574030595,57.51660084975259,152.38646076920253,189.3790435478433,45.41638260609734,29.0,-96.70955907725579,-38.08001251220702,-188.75193183941968,112.59190681500564,-113.41597217581335,37.25594715139931,-103.8554961914063,71.66022223395274,44.66494138770696,75.33595966360633,3,-32.44998168945318,34.30001831054682,199.4500122070312,206.7000122070312,-61.0,2,-0.1276595651694532,2.9433556441902566,479.6000061035156,1.2199980011001579,464.7999877929688,-1.0129878107988672,454.20001220703125,-0.1276595651694532
5131,2020-03-26,490.3999938964844,495.6000061035156,467.7999877929688,484.7999877929688,29879.0,0.0032733349907390075,2.4749956607901296,1.555567800345828,33.22919567504994,24.134984851338416,-29.271646982925063,48.80226917438415,146.4935178356002,186.61811795302117,44.891774858789816,27.800018310546818,-96.41259553019131,-30.375006103515602,-176.25831599309197,115.50830378606076,-103.31666104830379,42.56664884127258,-99.83328195898434,64.29297002819538,36.40118545782282,72.94165494478818,3,-39.04998779296875,32.70001220703125,196.85000610351562,205.10000610351562,-53.0,3,-0.10236537992300532,2.536580101080023,488.7999877929688,2.9433556441902566,479.6000061035156,1.2199980011001579,464.7999877929688,-0.10236537992300532
5132,2020-03-27,476.20001220703125,488.7999877929688,469.7999877929688,483.3999938964844,13584.0,-0.028955917345403814,1.1111146903392919,-1.2857096146615135,34.738718598742935,25.88662654212174,-23.114693946317743,55.5071067876529,156.32435517536396,199.33129840993774,44.170088274925625,20.600006103515568,-95.39217430278984,-38.009988403320335,-179.20260418431485,103.18262737767412,-108.60629629381754,32.586319487176866,-80.23596874703122,49.84741209042642,20.330503665800716,70.59630789049723,3,-24.850006103515625,42.399993896484375,204.79998779296875,219.29998779296875,-41.20001220703125,4,-0.07433856259262761,2.4749956607901296,490.3999938964844,2.536580101080023,488.7999877929688,2.9433556441902566,479.6000061035156,-0.07433856259262761
5133,2020-03-30,477.6000061035156,477.6000061035156,460.7999877929688,476.3999938964844,24563.0,0.0029399283086866124,26.999745689435844,-0.16666878594831497,40.72927463166058,28.861526854623293,-26.344487655671003,46.288992434292595,149.99783387235425,196.4056155799169,43.84158905359528,16.800018310546818,-90.07858405579213,-30.139994812011707,-165.1534638147018,104.8734741906784,-97.64672931335679,37.36673968933337,-76.45452438191558,47.07182994863605,13.6726165769783,67.50673450134505,3,-26.25,31.25,201.39999389648438,217.89999389648438,-27.399993896484375,0,-0.02219431735354327,1.1111146903392919,476.20001220703125,2.4749956607901296,490.3999938964844,2.536580101080023,488.7999877929688,-0.02219431735354327
5134,2020-03-31,483.7999877929688,487.6000061035156,473.7999877929688,483.0,15776.0,0.012981536034799346,2.28570909566505,0.66664971262911,43.65802087385503,32.23195917904024,-27.399310647557115,31.031846307385138,139.1802929539005,188.620672708992,44.65612425760086,13.800018310546818,-89.65140627413348,-17.180012512206986,-141.88295176314415,107.52292673873018,-79.5314821376756,45.171457113261624,-77.68032534023274,66.09191924772466,27.87701394173247,62.351469625468596,3,-23.049987792968807,22.800018310546818,178.9500122070312,195.4500122070312,-36.0,1,-0.0888797045989197,26.999745689435844,477.6000061035156,1.1111146903392919,476.20001220703125,2.4749956607901296,490.3999938964844,-0.0888797045989197
5135,2020-04-01,470.3999938964844,478.7999877929688,464.7999877929688,478.7999877929688,33716.0,-0.027697383701089873,2.333335755365058,-10.500152590218292,47.16124095907917,35.14493825366,-3.3110877390929545,34.49696763142572,148.01807470358062,200.39757929477753,45.58552568001256,19.0,-84.53391065169978,-23.150006103515636,-135.3234881916585,89.02347598462723,-79.23674714758704,32.93673494055582,-59.50511794185775,27.586209920487605,-14.08839135107371,56.08674104407144,4,5.95001220703125,34.70001220703125,189.85000610351562,208.85000610351562,-27.0,2,-0.13477890033824302,2.28570909566505,483.7999877929688,26.999745689435844,477.6000061035156,1.1111146903392919,476.20001220703125,-0.13477890033824302
5136,2020-04-02,471.3999938964844,471.3999938964844,454.7999877929688,468.3999938964844,22615.0,0.002125850367719284,10.066670735677045,-0.35714311664625864,41.49203364403885,36.708145182869046,3.030813037084613,23.13719088922619,142.48625243650895,197.57222324767713,46.41444226550991,16.600006103515568,-73.16820607071321,-14.820005798339821,-110.73331103731493,81.09329944063535,-62.776658417827434,33.13664682114779,-55.92091298004283,48.82354736328109,5.443079964453602,47.956652619487585,4,4.95001220703125,32.45001220703125,178.60000610351562,200.10000610351562,-43.399993896484375,3,-0.09249046811207595,2.333335755365058,470.3999938964844,2.28570909566505,483.7999877929688,26.999745689435844,477.6000061035156,-0.09249046811207595
5137,2020-04-03,461.6000061035156,470.0,459.6000061035156,470.0,28096.0,-0.02078911310957876,1.4761908221950146,-2.7999979654947915,47.59615314077323,38.983088875184286,15.635073808796562,22.522246773209815,147.547104890039,205.42343572133632,46.84011016683054,11.79998779296875,-57.932479917415094,-17.274993896484375,-94.42383879464307,59.873851001674325,-55.84941634556367,21.299428552594975,-41.72008842373174,20.73175156844433,-24.515111396086446,38.57442244907935,4,18.649993896484375,42.25,185.39999389648438,209.64999389648438,-50.600006103515625,4,-0.0524263689060791,10.066670735677045,471.3999938964844,2.333335755365058,470.3999938964844,2.28570909566505,483.7999877929688,-0.0524263689060791
5138,2020-04-06,472.0,491.0,465.7999877929688,491.0,74222.0,0.022530315768999554,1.6526328638980203,2.26190640542632,60.981050346027615,42.40458241437354,7.111675934451,3.8947531423360147,133.01139636716266,193.1153576107581,45.795003329115396,29.399993896484375,-45.46656647453557,-1.5249999999999773,-62.60568051583914,59.55568051583924,-32.065340257919615,29.01534025791966,-47.89527902740747,47.513829853599894,-2.666612336109999,30.54034025791961,4,3.1999969482421875,31.850006103515625,172.5,196.75,-47.399993896484375,0,-0.07838983050847459,1.4761908221950146,461.6000061035156,10.066670735677045,471.3999938964844,2.333335755365058,470.3999938964844,-0.07838983050847459
5139,2020-04-07,486.0,496.3999938964844,484.3999938964844,488.20001220703125,62382.0,0.029661016949152463,-3.44442435065669,0.11579011615953948,76.7413057126351,47.36966595354027,-6.576614859760525,-14.428527899409971,115.08204517181343,177.50881869672185,43.841823566163775,24.399993896484375,-35.78530327345965,14.75,-40.33375972017154,69.83375972017154,-12.791879860085771,42.29187986008577,-57.83946786631117,75.00001833988797,19.45565045656933,27.54187986008576,4,-10.400009155273438,17.850006103515625,157.75,182.75,-37.399993896484375,1,-0.07366252632298098,1.6526328638980203,472.0,1.4761908221950146,461.6000061035156,10.066670735677045,471.3999938964844,-0.07366252632298098
5140,2020-04-08,490.0,497.7999877929688,482.0,486.3999938964844,41062.0,0.008230452674897082,-1.5483863822623964,-1.6363573311138855,72.93778230708162,51.78173113487712,-11.609337955381136,-21.91487742086531,106.94085105028398,171.85334466666347,41.575324512684226,15.799987792968807,-26.182142069749432,20.25,-30.724808594298565,71.22480859429857,-5.237404297149283,45.73740429714928,-57.94588915165872,81.8604935047237,22.27763812550411,25.48740429714928,4,-13.700012207031193,12.850006103515625,153.75,178.75,-32.600006103515625,2,-0.08612247389190042,-3.44442435065669,486.0,1.6526328638980203,472.0,1.4761908221950146,461.6000061035156,-0.08612247389190042
5141,2020-04-09,493.3999938964844,498.6000061035156,488.7999877929688,494.0,51819.0,0.006938763054049835,-1.0000000000000115,-0.16666807951511042,67.19298823278717,55.38776109421537,-16.24764281707695,-26.018798692821917,99.69228697810081,166.72100509583083,38.64982380804724,9.800018310546818,-18.089615683246734,23.249993896484398,-28.36344311501341,74.8634309079822,-2.5567246092645064,49.0567124022333,-57.608047482076756,86.66663536658655,26.76150753228449,25.806718505748893,4,-16.699996948242188,9.45001220703125,148.10000610351562,175.35000610351562,-35.399993896484375,3,-0.10133765832694763,-1.5483863822623964,490.0,-3.44442435065669,486.0,1.6526328638980203,472.0,-0.10133765832694763
5142,2020-04-14,516.0,516.0,499.20001220703125,500.0,16150.0,0.04580463393410006,1.0999984741210938,-26.666395402065003,70.31747500342715,58.67533891330054,-36.44040554610689,-50.914165557575416,73.41085660382237,142.44659911497308,37.03170351021682,22.600006103515625,-10.428026950523588,45.64999999999998,-6.672376577007412,97.97237657700731,19.488811711496282,71.81118828850367,-76.6197314421687,100.0,40.30037139454105,26.16118828850367,4,-30.600006103515625,-19.649993896484375,120.625,152.75,-70.0,1,-0.1705426356589147,-1.0000000000000115,493.3999938964844,-1.5483863822623964,490.0,-3.44442435065669,486.0,-0.1705426356589147
5143,2020-04-15,479.3999938964844,518.5,479.3999938964844,518.0,22476.0,-0.07093024438665818,-1.025906731654867,-2.4125003814697266,49.93233683824519,59.372485131566116,0.49369756960362565,-14.440198697575966,105.77988329278901,177.26213286831262,34.81049035546196,39.100006103515625,-4.20043318557515,8.659994506835915,-43.817661017764294,61.137650031436124,-17.57883325546419,34.89882226913602,-36.574936080966324,0.0,-56.09969183874658,26.23882776230009,4,7.25,5.95001220703125,156.10000610351562,189.35000610351562,-33.79998779296875,2,-0.1426783370198662,1.0999984741210938,516.0,-1.0000000000000115,493.3999938964844,-1.5483863822623964,490.0,-0.1426783370198662
5144,2020-04-16,486.7999877929688,492.7999877929688,482.3999938964844,490.0,17839.0,0.015435949083641987,1.3636382552243909,0.08290185753985518,49.315068206815624,59.6117992702035,-7.192346103213879,-18.521054112832473,94.03483220343327,168.05467946324683,32.2898149868427,13.399993896484432,2.567319672587871,13.34998931884769,-36.35954127924964,63.05951991694502,-11.504775980200975,38.204754617896356,-40.66793229007146,18.92581263770972,-33.75127069631657,24.85476529904866,4,-0.14999389648443184,-1.4499816894531818,131.4500122070312,165.4500122070312,-32.0,3,-0.12777317840834912,-1.025906731654867,479.3999938964844,1.0999984741210938,516.0,-1.0000000000000115,493.3999938964844,-0.12777317840834912
5145,2020-04-17,500.5,514.5,490.3999938964844,490.7999877929688,79588.0,0.02814300030931327,-3.5904773530505953,-3.0312422514257737,53.194183938251385,60.91203819178267,-18.074371310952188,-25.619328716399536,75.64027950129753,152.65642441052591,28.800707369945467,27.700012207031193,6.810763623083972,22.025001525878906,-15.163609096324421,59.21361214808229,3.4306962147772424,40.61930683698057,-51.19322671721852,53.96420155959629,2.6425836741988604,18.59430531110169,4,-11.449996948242188,-44.149993896484375,98.875,133.5,-32.29998779296875,4,-0.10369629150146731,1.3636382552243909,486.7999877929688,-1.025906731654867,479.3999938964844,1.0999984741210938,516.0,-0.10369629150146731
5146,2020-04-20,484.0,502.5,483.0,499.20001220703125,29925.0,-0.03296703296703296,-1.267440251237558,-1.5670095957212613,52.431418196319385,61.449289864621136,0.4480124011302564,-4.847090040387798,86.78648021659694,167.42482971660274,25.30531518643957,19.5,9.260535452277793,2.655001831054676,-25.420042166629912,30.730045828739264,-11.382520167787618,16.69252382989697,-31.645497648529783,11.764719655892897,-38.10161750846404,14.037521998842307,4,8.149993896484375,-27.649993896484375,108.625,143.25,5.399993896484375,0,-0.054958690296519896,-3.5904773530505953,500.5,1.3636382552243909,486.7999877929688,-1.025906731654867,479.3999938964844,-0.054958690296519896
5147,2020-04-21,470.0,481.6000061035156,469.20001220703125,480.20001220703125,45346.0,-0.02892561983471076,-1.1016960549523873,0.6710528957544462,47.80346605659724,59.985113832462204,17.617529156484352,10.959180033767893,96.12675359822447,179.61819693740722,23.14193936135923,14.79998779296875,11.174282118587882,-12.134997558593739,-37.777746378154404,13.507751260966927,-24.95637196837407,0.6863768511865942,-14.719677742588601,1.6226936938163818,-46.58963253447542,12.82137440978034,4,23.850006103515625,-13.649993896484375,103.875,138.5,39.5,1,-0.025531914893617058,-1.267440251237558,484.0,-3.5904773530505953,500.5,1.3636382552243909,486.7999877929688,-0.025531914893617058
5148,2020-04-22,470.3999938964844,478.3999938964844,462.3999938964844,478.3999938964844,37142.0,0.0008510508435837227,3.0,0.7843127868499314,45.99282435288398,56.56861590360097,18.9606179743962,11.59470199218191,91.70096080347605,177.34765346775873,20.833144704039185,16.0,14.768170963484522,-12.015003967285168,-36.97393839678807,12.943930462217736,-24.494471182036648,0.4644632474663126,-12.310884529369446,15.355084573512503,-29.3317209825023,12.479467214751464,4,20.050003051757812,-19.04998779296875,102.47500610351562,138.10000610351562,12.0,2,-0.051870735997190054,-1.1016960549523873,470.0,-1.267440251237558,484.0,-3.5904773530505953,500.5,-0.051870735997190054
5149,2020-04-23,449.3999938964844,472.3999938964844,445.7999877929688,460.0,39026.0,-0.04464285772210541,-1.988761656245566,1.3250007629394531,43.993134591956554,53.35254393525374,38.24477633103811,31.849107208584883,108.0257576071549,196.23221326365342,20.47017418746249,26.600006103515568,16.875230702151157,-31.50500335693357,-60.50761379770654,-2.502392916160602,-46.006308577320056,-17.003698136547087,76.10000610351562,5.240182625683901,-39.89087810983115,14.501305220386486,4,32.75,1.95001220703125,98.52500915527344,140.90000915527344,62.600006103515625,3,-0.008455691687979994,3.0,470.3999938964844,-1.1016960549523873,470.0,-1.267440251237558,484.0,-0.008455691687979994
5150,2020-04-24,426.3999938964844,445.20001220703125,425.6000061035156,440.20001220703125,44648.0,-0.05117935093986192,-1.545456346965184,1.3018877702315592,38.567072461574675,50.171886627341244,57.30008352859039,52.63308775663313,125.84182919424279,216.96155281481788,20.268339582830365,23.79998779296875,14.603255690422259,-51.3850036621094,-88.96788263703058,-13.802124687188154,-70.17644314956999,-32.593564174648805,97.50600585937502,1.0402963022931044,-41.821640085181386,18.791439487460615,4,45.65000915527344,24.95001220703125,112.625,157.0,96.60000610351562,4,0.06660411421905188,-1.988761656245566,449.3999938964844,3.0,470.3999938964844,-1.1016960549523873,470.0,0.06660411421905188
5151,2020-04-27,440.20001220703125,442.0,426.6000061035156,438.0,22412.0,0.03236402089137247,4.31035389941806,-0.1594209628946548,44.671316746747436,47.32231348771017,39.29201678733591,36.76430700843571,107.07254812065798,201.1396740800111,20.06882949493789,15.600006103515625,8.478603455172959,-35.074986267089855,-75.693200603435,5.543228069255292,-55.3840934352624,-14.76587909891731,79.77374780273442,26.071439470563618,-18.780581351435472,20.30910716817256,4,31.849990844726562,20.54998779296875,70.77499389648438,118.39999389648438,80.29998779296875,0,0.06360744939468854,-1.545456346965184,426.3999938964844,-1.988761656245566,449.3999938964844,3.0,470.3999938964844,0.06360744939468854
5152,2020-04-28,440.7999877929688,461.0,437.3999938964844,446.3999938964844,38505.0,0.0013629613114489736,-2.8064544709504506,-2.545443196004968,41.83245753742639,46.422326898730304,30.064760185353123,35.17996501327161,101.6012536335964,198.51676772094123,19.575915199816865,23.600006103515625,3.0950439728001697,-32.70500946044916,-76.14098647206987,10.730967551171489,-54.422997966259516,-10.987020954638808,75.39882206054682,28.787850764384697,-15.077783590851748,21.717988505810336,4,29.250015258789006,34.750015258789006,64.67501831054682,117.80001831054682,99.2000122070312,1,0.11025410038428052,4.31035389941806,440.20001220703125,-1.545456346965184,426.3999938964844,-1.988761656245566,449.3999938964844,0.11025410038428052
5153,2020-04-29,467.0,467.3999938964844,441.0,441.0,49232.0,0.059437415908769387,-1.0307687612680287,-4.642852082550006,45.32480343046393,45.97896414580234,2.146567453577518,8.585281469918414,70.70169499211158,170.53740938192277,18.77566013862062,26.600006103515568,-0.7488511691316262,-5.974996948242165,-49.45924056855654,37.50924667207221,-27.71711875839935,15.767124861915022,45.57485770351559,88.46154849361805,46.52930640481342,21.742121810157187,4,3.0500030517578125,8.550003051757812,37.600006103515625,91.60000610351562,65.0,2,0.0910064239828694,-2.8064544709504506,440.7999877929688,4.31035389941806,440.20001220703125,-1.545456346965184,426.3999938964844,0.0910064239828694
5154,2020-04-30,440.7999877929688,475.0,432.20001220703125,471.0,50158.0,-0.05610280986516314,1.2408363411512633,-1.1615389310396613,39.08606768456905,44.41139567317096,23.619076678660633,33.095490640864625,91.8169388273289,194.78765939076305,18.390118296425484,42.79998779296875,-8.142552910966174,-30.02500915527338,-75.46387066505662,15.413852354509913,-52.744439910165,-7.305578400381762,68.29587584654678,30.76919750497158,-5.859892815715533,22.719430754891636,4,23.250015258789006,34.750015258789006,48.92501831054682,117.80001831054682,86.7000122070312,3,0.09437388215866727,-1.0307687612680287,467.0,-2.8064544709504506,440.7999877929688,4.31035389941806,440.20001220703125,0.09437388215866727
5155,2020-05-04,407.0,429.6000061035156,399.20001220703125,427.7999877929688,55618.0,-0.0766787403107726,1.4918002851639693,0.6887410392544853,33.11180850042143,42.26477237362674,47.78658033677573,65.24744488579512,120.01844356785887,226.25389027291635,18.082213035938704,41.59997558593756,-10.936824652735254,-60.654997253417946,-114.32013793199678,-6.989856574839166,-87.48756759270736,-33.82242691412853,98.75602933807556,10.290223019920171,-19.182884454918543,26.832570339289394,5,33.40000915527344,51.850006103515625,82.72500610351562,151.60000610351562,104.0,0,0.25798525798525795,1.2408363411512633,440.7999877929688,-1.0307687612680287,467.0,-2.8064544709504506,440.7999877929688,0.25798525798525795
5156,2020-05-05,427.7999877929688,427.7999877929688,412.20001220703125,419.0,37117.0,0.051105621112945476,2.5454539149251643,-0.4230765844941284,32.637792872631664,40.579697575408346,20.312319099879346,43.22999988768453,93.84295556846502,203.15353512745816,17.536047164253763,20.799987792968807,-14.03466521139012,-37.67500915527336,-94.16739064790869,18.817372337361974,-65.92119990159102,-9.428818408955692,71.56268051724408,37.7308445801498,16.469271442828628,28.246190746317676,5,11.000015258789006,31.050018310546818,61.92501831054682,130.80001831054682,64.40002441406244,1,0.22253392922746573,1.4918002851639693,407.0,1.2408363411512633,440.7999877929688,-1.0307687612680287,467.0,0.22253392922746573
5157,2020-05-06,437.3999938964844,441.20001220703125,419.0,440.7999877929688,43973.0,0.022440407614414015,9.571326847202947,-0.3863634787313033,40.74889867841409,39.997039167133906,6.2600001049858065,33.43843725038266,79.0615985253146,191.2696643061946,16.759741023374886,22.20001220703125,-19.147028954369603,-26.86500244140626,-84.72691929549194,30.996914412679416,-55.79596086844907,2.065955985636549,55.9529150475376,50.39576232358783,25.352338114658153,28.930958427042828,5,-0.29998779296875,21.45001220703125,49.82501220703125,121.20001220703125,47.39999389648443,2,0.18998629918404197,2.5454539149251643,427.7999877929688,1.4918002851639693,407.0,1.2408363411512633,440.7999877929688,0.18998629918404197
5158,2020-05-07,435.0,438.6000061035156,423.7999877929688,430.20001220703125,31687.0,-0.0054869545724144375,1.4666697184244697,-1.4117636499088724,38.33333608266467,39.36817266610148,3.475963010914313,34.70363076320314,76.82252145431193,191.38058568925658,16.76149730534455,14.800018310546818,-23.443126751417935,-27.414996337890614,-86.5867650040592,31.756772328277975,-57.00088067097488,2.1708879951936524,52.70373513980252,47.229542952894214,20.527762740423306,29.58588433308428,5,2.100006103515625,23.850006103515625,49.975006103515625,123.60000610351562,38.79998779296881,3,0.24137931034482762,9.571326847202947,437.3999938964844,2.5454539149251643,427.7999877929688,1.4918002851639693,407.0,0.24137931034482762
5159,2020-05-08,450.20001220703125,456.7999877929688,437.6000061035156,438.6000061035156,19865.0,0.03494255679777303,-1.823525451873136,2.4166740841524357,38.74720631029782,39.38818753818184,-12.961692868637783,17.585683574954203,57.290081603475755,173.9087477358372,16.69984281834903,21.799987792968807,-25.72268735775907,-10.424984741210949,-68.75262189713749,47.90265241471559,-39.58880331917419,18.738833836752292,32.193499556804966,88.5417041955329,62.591438949511854,29.16381857796327,5,-13.100006103515625,8.649993896484375,29.899993896484375,108.39999389648438,38.199981689453125,4,0.18169699150374918,1.4666697184244697,435.0,9.571326847202947,437.3999938964844,2.5454539149251643,427.7999877929688,0.18169699150374918
5160,2020-05-11,447.7999877929688,455.0,443.20001220703125,452.0,16527.0,-0.0053310181008141555,1.3137203276746232,-0.36206982733899523,41.35625406245174,39.019847239926754,-8.053788578266449,17.562527911802533,54.98256123875461,173.99992635494908,16.568811416563875,11.79998779296875,-27.997928671933437,-10.71500854492183,-67.60379380722503,46.173776717381315,-39.1594011760734,17.729384086229743,29.60191399745912,79.82061675648605,49.92477057062555,28.44439263115158,5,-10.699981689453182,11.050018310546818,35.875015258789006,110.80001831054682,48.40002441406244,0,0.17798127373750372,-1.823525451873136,450.20001220703125,1.4666697184244697,435.0,9.571326847202947,437.3999938964844,0.17798127373750372
5161,2020-05-12,443.3999938964844,452.0,443.20001220703125,448.6000061035156,23712.0,-0.00982580173387293,-2.142866485013624,1.2380945460886918,43.34334242598228,39.18772333865518,-3.522578585773033,18.99865548620039,55.15546212886096,175.85044306343343,16.462776091687033,8.79998779296875,-28.516731546564074,-12.615002441406261,-67.40471760207191,42.17471271925939,-40.00986002173909,14.779855138926564,29.309794518939725,64.55026924908962,29.794256844238497,27.394857580332832,5,-6.29998779296875,15.45001220703125,47.32501220703125,110.20001220703125,51.800018310546875,1,0.1524582928147209,1.3137203276746232,447.7999877929688,-1.823525451873136,450.20001220703125,1.4666697184244697,435.0,0.1524582928147209
5162,2020-05-13,428.0,436.6000061035156,424.0,436.20001220703125,20356.0,-0.03473160601819869,1.8000013563368056,1.576921722595866,40.13035607958268,38.6105625218906,11.030800826758536,28.952278146546405,66.22344984913474,188.60947748581782,17.2463934223502,19.399993896484375,-26.162987356341432,-23.614996337890602,-71.86549526207699,24.635502586295786,-47.74024579998377,0.5102531242025634,40.299201842920525,12.727309718276341,-23.47143079528333,24.125249462093183,5,9.100006103515625,30.850006103515625,62.100006103515625,122.35000610351562,67.0,2,0.15000002852110095,-2.142866485013624,443.3999938964844,1.3137203276746232,447.7999877929688,-1.823525451873136,450.20001220703125,0.15000002852110095
5163,2020-05-14,411.0,425.7999877929688,407.3999938964844,425.0,27802.0,-0.03971962616822433,1.3589772682812218,1.707314531555873,40.89184284606793,38.811204206501586,21.51428202213657,42.757373202028475,78.62070456514027,202.8348687244992,17.645388913765007,20.600006103515625,-26.683819751610145,-37.19499664306642,-86.82980923622443,12.4398159500916,-62.012402939645426,-12.377590346487409,53.153250464767154,7.287462648394823,-31.47126420354398,24.817406296578998,5,17.0,47.850006103515625,81.05000305175781,134.60000610351562,90.0,3,0.17956201409481465,1.8000013563368056,428.0,-2.142866485013624,443.3999938964844,1.3137203276746232,447.7999877929688,0.17956201409481465
5164,2020-05-15,424.6000061035156,428.3999938964844,415.0,418.0,17075.0,0.033090039181303155,-1.1269821278492143,-0.4714290073939732,49.55313118799129,40.63801783845379,6.006270085308756,25.569538093197593,60.094232746618786,186.47923455809917,18.023608810834784,17.399993896484375,-26.385303351861808,-20.484991455078102,-67.66907842754233,26.699095517386127,-44.07703494131022,3.107052031154012,35.65605006578738,36.134474793188936,-7.089884338563159,23.592043486232104,5,7.4999847412109375,34.25,64.92499542236328,121.0,75.89999389648438,4,0.11587371875227537,1.3589772682812218,411.0,1.8000013563368056,428.0,-2.142866485013624,443.3999938964844,0.11587371875227537
5165,2020-05-18,448.6000061035156,451.0,433.6000061035156,433.7999877929688,17847.0,0.056523786281220456,-1.2894756391131421,2.242424943010779,51.984875627171554,42.78769370006934,-12.82040714930406,-2.654118337383693,31.345076077484407,159.83518964404652,18.90263856308267,26.399993896484375,-28.383653252766408,6.110008239746094,-33.31202172864397,45.53203820813616,-13.601006744448966,25.821023223941154,7.992687428051056,92.37669634261245,45.04180515138803,19.71101498419504,5,-16.500015258789062,10.25,41.12499237060547,95.5,41.0,0,0.08872043524623763,-1.1269821278492143,424.6000061035156,1.3589772682812218,411.0,1.8000013563368056,428.0,0.08872043524623763
5166,2020-05-19,457.3999938964844,460.0,452.0,453.0,78102.0,0.019616557452605488,-1.5000023841880648,0.29729651708260674,53.776161219436766,44.23516731573853,-18.975561419395376,-14.281298855939895,17.83250884092041,148.4474198680026,19.46700090225867,11.399993896484375,-26.43386547645548,16.239996337890602,-18.841286152458338,51.32127882823954,-1.3006449072838677,33.78063758306507,-58.199981689453125,95.05702319045577,43.50161804949698,17.54064124517447,5,-23.699996948242188,1.45001220703125,32.17500305175781,86.70001220703125,34.600006103515625,1,0.08482732581611674,-1.2894756391131421,448.6000061035156,-1.1269821278492143,424.6000061035156,1.3589772682812218,411.0,0.08482732581611674
5167,2020-05-20,458.0,465.0,449.0,459.3999938964844,26346.0,0.0013117754952385319,1.5396813094456703,-0.31818087238779574,47.68280138149391,45.27399679338622,-18.267142995344443,-16.68168876070547,12.735992488188344,145.2288655394757,19.56796769793099,16.0,-19.327699115203075,17.44000244140625,-15.933317352933841,50.81332223574634,0.7533425442362045,34.126662338576295,-57.58398803710935,87.84722350997676,39.26817379563468,16.686659897170045,5,-21.800003051757812,0.850006103515625,31.775001525878906,86.10000610351562,38.399993896484375,2,0.0812227340764875,-1.5000023841880648,457.3999938964844,-1.2894756391131421,448.6000061035156,-1.1269821278492143,424.6000061035156,0.0812227340764875
5168,2020-05-21,446.0,461.0,444.6000061035156,461.0,14188.0,-0.026200873362445365,1.1866658528645833,10.71433242506812,51.44444783528645,46.684801407273845,-5.076555436819149,-6.960257698114219,20.958351562280882,154.45008528622384,19.527505807755844,16.399993896484375,-13.52770535718264,6.660002136230446,-23.77490860771752,37.09491288017841,-8.557453235743537,21.87745750820443,-43.00062851562495,62.0,10.706780087204884,15.21745537197397,5,-9.800003051757812,12.850006103515625,44.875,98.10000610351562,54.0,3,0.10986547085201792,1.5396813094456703,458.0,-1.5000023841880648,457.3999938964844,-1.2894756391131421,448.6000061035156,0.10986547085201792
5169,2020-05-22,445.6000061035156,449.3999938964844,435.3999938964844,445.0,13527.0,-0.000896847301534498,2.4146417712144164,-0.04000040690104167,63.16507656768439,49.10800390785525,-6.0320244293153,-7.230244465953888,19.029471048536607,152.01681153541983,19.128107156046692,14.0,-11.0872388943597,6.45000762939452,-23.767137032063317,36.66715229085236,-8.658564701334399,21.55857996012344,-40.120609478515576,38.21656793807068,-17.50881908178159,15.108572330728917,5,-9.400009155273438,11.25,40.399993896484375,98.5,52.79998779296875,4,0.1243267350485957,1.1866658528645833,446.0,1.5396813094456703,458.0,-1.5000023841880648,457.3999938964844,0.1243267350485957
5170,2020-05-25,454.7999877929688,456.0,447.0,452.0,12657.0,0.020646278194430545,2.4615303355751963,4.666598850516345,60.0,50.95874363830166,-15.795723241182543,-14.960511470273048,7.930239287151778,140.08014791989598,18.08921235819895,10.399993896484375,-7.464722328910568,14.229989624023517,-16.133221376925746,44.59320062497278,-0.9516158764511147,29.41159512449815,-46.939767032968746,65.54050640611277,7.227505333845173,15.181605500474618,5,-18.59999084472662,2.050018310546818,31.200012207031193,89.30001831054682,34.20001220703119,0,0.10048375864916359,2.4146417712144164,445.6000061035156,1.1866658528645833,446.0,1.5396813094456703,458.0,0.10048375864916359
5171,2020-05-26,468.20001220703125,470.7999877929688,462.0,464.0,36803.0,0.02946355491144459,-1.14633529092142,1.500010899182531,61.0951059969012,53.288160295781495,-28.282075168362212,-27.568755441103008,-6.137051899805272,123.84987439409406,16.781027008888476,16.0,-4.58200958701633,26.230014038085926,-6.547457531982673,59.007485608154525,9.841278253051598,42.618749823120254,-58.054200277431164,92.65543493159822,31.963675887072718,16.38873578503431,5,-29.100021362304688,-17.350006103515625,4.499992370605469,75.89999389648438,39.29998779296875,1,0.045706948608582376,2.4615303355751963,454.7999877929688,2.4146417712144164,445.6000061035156,1.1866658528645833,446.0,0.045706948608582376
5172,2020-05-27,489.3999938964844,491.7999877929688,471.20001220703125,472.6000061035156,72208.0,0.045279754670486394,-1.1020409434303104,3.999985467862177,67.25888064393637,56.21783116221132,-44.54044162896162,-47.36973243913485,-28.629241216073638,100.07385869145196,16.461270320297434,23.599975585937557,-1.7276172956800337,44.99999542236327,5.976763225246145,84.0232276194804,25.48837932380468,64.51161152092186,-75.61493141508214,95.7446912123974,31.97239610891357,19.511616098558562,5,-36.0,-43.899993896484375,-15.149993896484375,54.70001220703125,19.600006103515625,2,0.005312640245078493,-1.14633529092142,468.20001220703125,2.4615303355751963,454.7999877929688,2.4146417712144164,445.6000061035156,0.005312640245078493
5173,2020-05-28,509.5,513.0,492.7999877929688,497.3999938964844,102651.0,0.041070711798511184,1.1151838483772103,0.7202389818747252,68.24615009014423,58.29483326245054,-54.980660939370864,-67.58775100344178,-48.51212182571862,77.52846459539842,16.618707328582918,23.600006103515625,1.5878589784280166,62.975001525878895,15.136902367917912,110.81310068383988,39.0559519468984,86.89405110485939,-89.47374349367243,95.4896910764013,33.41091896929376,23.9190495789805,5,-36.19999694824219,-53.399993896484375,-34.399993896484375,34.600006103515625,-0.5,3,-0.025711493824368215,-1.1020409434303104,489.3999938964844,-1.14633529092142,468.20001220703125,2.4615303355751963,454.7999877929688,-0.025711493824368215
5174,2020-05-29,482.3999938964844,501.5,478.20001220703125,500.0,61423.0,-0.05318941335331817,1.2621340669401397,-1.4545452252624889,59.24145552559766,59.10111991783121,-21.03115011088954,-39.222329859216416,-20.24813908676572,102.01663857977655,16.31763453897383,31.29998779296875,6.743829493262467,33.79499511718751,-16.54701255107159,84.13700278544661,8.62399128305799,58.96599895131703,-53.076363040789545,53.636354388612695,-5.942152703530859,25.171003834129536,5,-8.199996948242188,-26.29998779296875,-11.499992370605469,59.70001220703125,19.100006103515625,4,0.036484258553478144,1.1151838483772103,509.5,-1.1020409434303104,489.3999938964844,-1.14633529092142,468.20001220703125,0.036484258553478144
5175,2020-06-02,512.0,518.0,486.0,498.3999938964844,36780.0,0.06135988075876164,1.4999994039536944,-0.7727273515433046,66.14877779538654,60.47585509293674,-45.474200914191556,-63.825009105011134,-47.2652587964655,69.97435783616083,15.312963081682767,35.600006103515625,14.22388113485556,58.145001220703136,4.293920983900193,111.99608145750608,31.219461102301693,85.07054133910458,-74.30873222987464,89.28571428571429,29.082948601713497,26.92554011840146,6,-35.30000305175781,-53.399993896484375,-45.25,17.600006103515625,-9.5,1,-0.026562511920928955,1.2621340669401397,482.3999938964844,1.1151838483772103,509.5,-1.1020409434303104,489.3999938964844,-0.026562511920928955
5176,2020-06-03,523.0,524.5,512.5,516.0,53495.0,0.021484375,1.4,0.5147056513592658,72.83653846153845,63.27071476849724,-51.618493373754916,-70.96561981445205,-56.358826817377576,56.50738461003425,14.320346048203337,12.5,19.363558927695863,64.38500061035154,3.8197248497697274,124.95027637093341,34.10236273006058,94.6676384906425,-75.67168436228968,97.18574044364439,29.697994150642785,30.282637880290935,6,-43.05000305175781,-61.149993896484375,-61.29999542236328,2.600006103515625,-22.5,2,-0.06500956022944548,1.4999994039536944,512.0,1.2621340669401397,482.3999938964844,1.1151838483772103,509.5,-0.06500956022944548
5177,2020-06-04,520.5,523.0,505.5,523.0,23770.0,-0.004780114722753304,13.0,-0.35714285714285715,78.29457364341086,66.25406208051106,-43.94144179684639,-65.26704281762483,-52.83190537824851,56.57268097568374,13.746065411516101,17.5,22.518795401064494,57.73000030517579,-7.897531264298095,123.35753187464968,24.91623452043882,90.54376608991276,-62.36764855156912,91.36068886694729,15.586409876675177,32.81376578473695,6,-40.55000305175781,-58.649993896484375,-54.099998474121094,5.100006103515625,-17.0,3,-0.02497598463016326,1.4,523.0,1.4999994039536944,512.0,1.2621340669401397,482.3999938964844,-0.02497598463016326
5178,2020-06-05,540.0,541.0,523.5,529.0,93362.0,0.03746397694524495,1.6923076923076923,-4.4,78.93680978656212,68.0064768826086,-54.42910654745475,-80.63138773110438,-71.3989405165268,34.654799128625996,13.326137795580834,20.5,25.370157835296595,71.98000030517579,-0.7128232581226257,144.67282386847415,35.63358852352661,108.32641208682497,-72.57617775434943,98.40764300258039,16.891364588557224,36.34641178164919,6,-46.0,-69.89999389648438,-67.19999694824219,-14.399993896484375,-28.5,4,-0.05740740740740746,13.0,520.5,1.4,523.0,1.4999994039536944,512.0,-0.05740740740740746
5179,2020-06-08,532.0,541.0,525.0,540.5,45619.0,-0.014814814814814836,2.3684210526315788,-0.7727272727272727,72.73718557034344,69.42171972375787,-36.74894697073415,-69.765854984459,-63.016822461923255,40.04609724236445,13.640449273882455,16.0,29.99578204910398,59.89000091552737,-17.626038746850327,137.40604057790506,21.13198108433852,98.64802074671621,-52.80398931365352,83.63636363636363,3.349527501537125,38.75801983118884,6,-30.5,-61.899993896484375,-59.19999694824219,-8.149993896484375,-23.5,0,-0.043233082706766957,1.6923076923076923,540.0,13.0,520.5,1.4,523.0,-0.043233082706766957
5180,2020-06-09,527.5,538.0,517.5,537.5,19456.0,-0.008458646616541388,2.727272727272727,1.1764705882352942,69.57007362216378,70.3633827932315,-23.3024559679331,-62.17660909732609,-58.47570463778311,41.90869474193016,13.854090460536671,20.5,35.05923527853298,51.405000305175804,-28.9900360414739,131.8000366518255,11.207482131850952,91.60251847850066,-38.41535102346893,61.97183098591549,-15.767280608690612,40.19751817332484,6,-21.399993896484375,-57.399993896484375,-57.69999694824219,-4.399993896484375,-15.5,1,-0.049289099526066305,2.3684210526315788,532.0,1.6923076923076923,540.0,13.0,520.5,-0.049289099526066305
5181,2020-06-10,511.0,535.5,511.0,530.5,17338.0,-0.03127962085308056,-1.5128205128205128,1.95,63.58974358974359,69.95570089832118,-0.10371962354008701,-42.533217614134855,-42.17705136529548,55.66453726406803,13.978615272855183,24.5,38.23654421817298,31.524999999999977,-48.7664119802846,111.81641198028456,-8.620705990142369,71.67070599014227,-13.608894859713928,15.492957746478872,-58.44903924955094,40.14570599014229,6,-1.399993896484375,-36.80000305175781,-61.37499237060547,12.100006103515625,1.5,2,-0.016634050880626194,2.727272727272727,527.5,2.3684210526315788,532.0,1.6923076923076923,540.0,-0.016634050880626194
5182,2020-06-11,492.20001220703125,505.0,489.6000061035156,505.0,20612.0,-0.03679058276510516,1.4062513411057864,0.6564096304086539,61.44698092212694,69.20023765743036,21.38397302217686,-19.686241232336613,-23.34324124456964,71.67100665656858,13.186925522410942,21.399993896484375,41.460910755476505,9.515011596679699,-67.16346230817362,86.19348550153296,-28.824225355746876,47.85424854910633,48.79998779296875,5.058378233958232,-67.4862892343959,38.33923695242663,6,17.399993896484375,-18.000015258789062,-43.37500762939453,30.899993896484375,18.29998779296875,3,0.016863038576028222,-1.5128205128205128,511.0,2.727272727272727,527.5,2.3684210526315788,532.0,0.016863038576028222
5183,2020-06-12,484.7999877929688,497.20001220703125,480.7999877929688,489.20001220703125,18994.0,-0.015034588034406271,-1.6451600200825107,0.34375223517630626,59.38696797218459,69.21640570705114,27.839456574224926,-6.8236757776537615,-16.039818982619238,75.96661430782302,11.814337145749022,16.400024414062443,43.637849657829406,-1.5750122070311932,-70.43254118444264,67.2825167703802,-36.00377669573692,32.85375228167453,55.172012329101506,6.644516925085957,-67.34078217388134,34.4287644887057,6,26.100006103515568,-10.59999084472662,-36.82498168945318,38.30001831054682,28.700012207031193,4,0.0385726334114862,1.4062513411057864,492.20001220703125,-1.5128205128205128,511.0,2.727272727272727,527.5,0.0385726334114862
5184,2020-06-15,473.7999877929688,478.20001220703125,465.3999938964844,478.20001220703125,18672.0,-0.022689769548215222,4.818157858232764,1.0,54.51092039318691,67.92331044014007,41.897193294144984,8.486352771137717,-5.46610834342215,83.93437149110724,10.680263680569622,19.399993896484432,42.66369987171743,-15.03501129150385,-77.85037282427533,47.78035024126763,-46.44269205788959,16.37266947488189,63.8051318359374,11.570238554122746,-60.86084162546528,31.407680766385724,6,29.40000915527338,0.40000915527338066,-25.824981689453182,44.80001831054682,62.20001220703119,0,0.07956946639581708,-1.6451600200825107,484.7999877929688,1.4062513411057864,492.20001220703125,-1.5128205128205128,511.0,0.07956946639581708
5185,2020-06-16,488.3999938964844,495.20001220703125,480.0,480.0,32967.0,0.030814703418471145,-2.619053155120236,-1.909078929116407,54.76864493463721,65.91576671492882,26.370628479134666,-3.140048128920853,-19.899551678427088,66.50792487901879,10.263328988281495,21.400024414062443,40.1679560958342,-2.4250045776367415,-62.32762455242869,57.47761539715526,-32.37631456503277,27.52630540975923,44.87281818847657,32.81026818462219,-35.53155071816822,29.951309987395994,6,14.800003051757812,-14.199996948242188,-40.42498779296875,20.45001220703125,39.600006103515625,1,0.041154804166061876,4.818157858232764,473.7999877929688,-1.6451600200825107,484.7999877929688,1.4062513411057864,492.20001220703125,0.041154804166061876
5186,2020-06-17,496.20001220703125,499.20001220703125,484.7999877929688,490.6000061035156,24182.0,0.015970553660981546,1.4827615236682012,0.6666678776825515,51.71371381749109,62.96233784538218,16.057905607772682,-8.310299029984549,-27.47117408384611,55.954013224102596,10.235422670823102,14.400024414062443,41.45364003160262,3.4350128173828125,-54.386720848901064,61.256746483666745,-25.475854015759182,32.34587965052475,33.00043078662111,77.77781202870193,12.369292623103789,28.91086683314196,6,6.9999847412109375,-22.000015258789062,-48.225006103515625,10.399993896484375,34.29998779296875,2,0.031841973809497714,-2.619053155120236,488.3999938964844,4.818157858232764,473.7999877929688,-1.6451600200825107,484.7999877929688,0.031841973809497714
5187,2020-06-18,495.20001220703125,502.0,493.0,498.3999938964844,22942.0,-0.0020153163550966635,-1.368419150567988,-0.5714246788845837,46.012274428693395,59.304056138952326,14.63021528391755,-4.617198931370638,-25.93375800404965,54.166346859373334,10.440567415514165,9.0,38.422694585905504,0.57501220703125,-54.88300085221567,56.03302526627817,-27.15399432259221,28.30401873665471,30.17240384079105,81.42080147818453,18.998713777952673,27.729006529623476,6,7.9999847412109375,-21.000015258789062,-47.225006103515625,9.899993896484375,35.29998779296875,3,0.03493535413269755,1.4827615236682012,496.20001220703125,-2.619053155120236,488.3999938964844,4.818157858232764,473.7999877929688,0.03493535413269755
5188,2020-06-19,495.0,504.0,495.0,504.0,42562.0,-0.0004039018620775048,1.0,2.812516093346176,54.13385878015837,57.237019828931764,8.68948596805427,-0.5881636584479679,-25.52284770383085,51.836637377935176,10.525053247541095,9.0,32.674401933320496,-2.0749999999999886,-52.59807083069893,48.44807083069901,-27.33653541534943,23.18653541534951,26.774070718741996,76.68394151061987,12.60728331561775,25.261535415349496,6,6.6999969482421875,-20.800003051757812,-47.024993896484375,8.850006103515625,38.0,4,0.031313131313131404,-1.368419150567988,495.20001220703125,1.4827615236682012,496.20001220703125,-2.619053155120236,488.3999938964844,0.031313131313131404
5189,2020-06-22,501.0,502.5,487.7999877929688,494.3999938964844,28155.0,0.0121212121212122,2.062500596046057,-0.7333340115017362,45.729815283424784,54.58810223573854,-2.425356088978674,-2.345167609141754,-31.689211719995797,43.379991757432435,10.182519244709665,14.700012207031193,26.00164454118635,1.155000305175804,-43.18111048845344,45.491111098805106,-21.013055091638876,23.323055701990427,17.391626109406502,87.5,25.512798721680582,22.16805539681464,6,-0.5500030517578125,-23.0,-57.57499694824219,2.850006103515625,27.0,0,0.024950099800399306,1.0,495.0,-1.368419150567988,495.20001220703125,1.4827615236682012,496.20001220703125,0.024950099800399306
5190,2020-06-23,500.5,512.5,497.0,501.5,38745.0,-0.0009980039920159944,-2.875,-0.15151501139784251,40.490282876937066,52.02149548987115,-6.881767771668365,1.848902191861498,-31.493767529865465,41.307678991805915,10.247189721732164,15.5,17.000339315917586,-1.6300003051757699,-40.573906777579964,37.31390616722848,-21.10195354137784,17.841952931026356,14.712128176631154,56.67871945213802,-0.8207385998888768,19.471953236202122,6,-11.550003051757812,-13.199996948242188,-55.025001525878906,3.350006103515625,28.5,1,0.07092907092907086,2.062500596046057,501.0,1.0,495.0,-1.368419150567988,495.20001220703125,0.07092907092907086
5191,2020-06-24,489.6000061035156,504.0,488.6000061035156,500.5,16415.0,-0.02177820958338539,-1.387597082612779,10.899993896484375,37.80584708892028,49.39470284173708,0.7413669995476653,15.214382036522636,-21.14087634067249,49.713517624242286,10.80121739506023,15.399993896484375,9.740858929821343,-13.599993896484364,-49.69005950503174,22.490071712063013,-31.64502670075808,4.445038907789353,22.899993896484375,7.287519922902785,-44.03145210795233,18.04503280427369,6,-0.6500091552734375,-1.4000091552734375,-44.12500762939453,14.25,22.899993896484375,2,0.07843135910493748,-2.875,500.5,2.062500596046057,501.0,1.0,495.0,0.07843135910493748
5192,2020-06-25,492.0,493.3999938964844,476.6000061035156,488.3999938964844,30771.0,0.004901948256873512,4.250001192094032,-0.33027597425322885,28.10219709782382,45.918617189030314,-1.8885874395756446,13.722733015997619,-24.79994209194092,44.80001957992249,10.78312052098222,16.79998779296875,3.1848192552265573,-11.330000305175759,-47.22898958634448,24.568988975992966,-29.27949494576012,6.6194943354086035,20.5,42.89692622480493,-2.363792341151438,17.949494640584373,6,-3.0500030517578125,-3.8000030517578125,-45.724998474121094,10.850006103515625,14.0,3,0.07825203252032531,-1.387597082612779,489.6000061035156,-2.875,500.5,2.062500596046057,501.0,0.07825203252032531
5193,2020-06-26,496.3999938964844,500.5,492.7999877929688,495.20001220703125,38276.0,0.008943077025374668,-1.566657680981063,0.33332768193955836,33.20754912536931,43.551575937050586,-4.995397774801006,8.739054966951187,-29.25393075487466,37.862638971835054,9.981158226102634,8.5,-1.368968957788411,-6.275006103515636,-42.178028652686294,29.62801644565502,-24.226517378100993,11.67650517106972,13.274005737304662,55.15317871657835,14.137549320883949,17.95151127458534,6,-1.8499908447265625,-8.199996948242188,-48.87499237060547,6.45001220703125,23.100006103515625,4,0.06869461426832046,4.250001192094032,492.0,-1.387597082612779,489.6000061035156,-2.875,500.5,0.06869461426832046
5194,2020-06-29,500.0,502.0,487.7999877929688,491.0,21799.0,0.007252228339604594,1.1846172626201836,7.500114442664225,36.91722625219298,41.56808497233456,-5.015532433938461,6.877833354890413,-33.10577291387261,31.66453494501002,9.800646854303807,14.200012207031193,-4.208566286352379,-3.5550003051757812,-38.206559472799995,31.096558862448433,-20.88077988898783,13.770779278636326,7.017559289550775,65.18105257610057,25.708490457865885,17.325779583812096,6,-5.4499969482421875,-11.800003051757812,-52.474998474121094,-3.649993896484375,10.5,0,0.06600000000000006,-1.566657680981063,496.3999938964844,4.250001192094032,492.0,-1.387597082612779,489.6000061035156,0.06600000000000006
5195,2020-06-30,498.3999938964844,501.5,495.7999877929688,498.20001220703125,34442.0,-0.0032000122070312553,-1.2799909668520382,0.022220187717013888,43.01552098928332,40.601619102533704,-2.0650100158461555,7.806988395381836,-32.223047303058706,30.42318983112932,9.104908999197969,5.700012207031193,-6.1562932783730275,-4.475006103515625,-38.96216065637918,30.01214844934799,-21.718583379947404,12.768571172916154,6.120511469482437,79.5620169673317,35.52544292904117,17.243577276431804,6,-3.8499908447265625,-4.399993896484375,-51.87499237060547,-13.04998779296875,20.600006103515625,1,0.05939006112761591,1.1846172626201836,500.0,-1.566657680981063,496.3999938964844,4.250001192094032,492.0,0.05939006112761591
5196,2020-07-01,489.0,496.3999938964844,480.20001220703125,493.20001220703125,68808.0,-0.018860341114764756,2.0566073587839004,-21.001983824202654,48.019795622996334,40.82467701301181,6.935610049472814,15.314360158255681,-23.13242572142451,36.714703835227965,8.404904450888242,18.199981689453125,-6.200566031206108,-12.175000000000011,-45.82702172225618,21.477021722256097,-29.001010861128066,4.651010861128043,13.173274677797849,48.81888533918374,-0.14204764375357115,16.826010861128065,7,5.5500030517578125,12.5,-42.474998474121094,-3.649993896484375,28.5,2,0.08179959100204504,-1.2799909668520382,498.3999938964844,1.1846172626201836,500.0,-1.566657680981063,496.3999938964844,0.08179959100204504
5197,2020-07-02,507.5,508.5,490.0,490.6000061035156,50817.0,0.03783231083844574,-1.0441982057018957,-4.023796375684827,62.35038420923295,41.737624282908975,-10.768584307162484,-4.436990332916594,-41.28187411150731,15.661257100194916,7.763649595725179,19.5,-6.879050028628171,6.975000000000023,-25.590006043708513,39.54000604370856,-9.307503021854245,23.25750302185429,-42.100006103515625,96.46642957122245,40.41146774272748,16.28250302185428,7,-12.949996948242188,-4.3000030517578125,-62.525001525878906,-51.149993896484375,14.5,3,0.009852216748768461,2.0566073587839004,489.0,-1.2799909668520382,498.3999938964844,1.1846172626201836,500.0,0.009852216748768461
5198,2020-07-03,509.0,522.0,505.5,520.0,31595.0,0.002955665024630516,1.2,-0.6508878090357345,71.35922437968594,44.585336404715775,-11.257708806253504,-8.831296608217599,-42.419559727404135,11.94987054266312,6.49519006926145,16.5,-7.242229403835722,10.024999999999977,-17.130606917316754,37.18060691731671,-3.5528034586583317,23.602803458658343,-42.738005981445326,68.89951244869323,6.919383489129004,13.577803458658364,7,-9.699996948242188,-5.8000030517578125,-59.55000305175781,-52.649993896484375,17.5,4,-0.005893909626719096,-1.0441982057018957,507.5,2.0566073587839004,489.0,-1.2799909668520382,498.3999938964844,-0.005893909626719096
5199,2020-07-06,509.0,518.5,504.0,518.5,18662.0,0.0,2.0526315789473686,0.8636363636363636,65.19174081130825,47.32994284186813,-11.179179630778435,-11.217895064508184,-41.372778862491714,9.556362064812106,5.135022371518542,14.5,-6.173149111096905,11.175000000000011,-11.703066666924315,34.053066666924394,-0.26403333346218005,22.614033333462203,-40.50848574218753,68.89951244869323,3.096181154384837,11.439033333462184,7,-9.699996948242188,-5.8000030517578125,-44.29999542236328,-52.649993896484375,26.5,0,0.02062868369351678,1.2,509.0,-1.0441982057018957,507.5,2.0566073587839004,489.0,0.02062868369351678
5200,2020-07-07,501.5,509.5,500.0,509.5,33330.0,-0.014734774066797685,1.375,0.8421052631578947,53.92591688368056,49.1210617079526,-3.9363628159023847,-6.07720384496929,-32.150094113745354,14.52308991279051,4.005579475182996,9.5,-6.889915998394827,4.975000000000023,-13.293628205792857,23.24362820579296,-4.159314102896474,14.10931410289652,-30.868146312500016,50.95692347678546,-12.7809970795701,9.134314102896468,7,-2.1999969482421875,1.6999969482421875,-36.349998474121094,-50.149993896484375,35.5,1,0.017946161515453696,2.0526315789473686,509.0,1.2,509.0,-1.0441982057018957,507.5,0.017946161515453696
5201,2020-07-08,502.5,505.5,496.7999877929688,498.0,23444.0,0.001994017946161497,-1.521733746130056,-0.5625,55.40739836516203,52.15497295987906,-3.2565221795108528,-8.165291944306432,-31.82515515137203,11.049750176371617,3.154605929533654,8.700012207031193,-6.5690810454589155,6.399999999999977,-10.81590872895174,23.615908728951695,-2.2079543644758814,15.007954364475836,-29.81342046000003,39.0625,-21.51173735026984,8.607954364475866,7,-1.399993896484375,0.6999969482421875,-34.849998474121094,-51.149993896484375,32.5,2,0.032835820895522394,1.375,501.5,2.0526315789473686,509.0,1.2,509.0,0.032835820895522394
5202,2020-07-09,500.5,509.5,500.0,505.0,39760.0,-0.003980099502487566,-2.4545454545454546,-1.0,53.96825466725266,54.46171802008832,0.08493242406206036,-5.809448778968942,-28.515480958109265,10.635473596350607,3.0722390129641375,9.5,-5.5293685178678516,3.9850006103515625,-13.235221857944339,21.205223078647464,-4.625110623796388,12.595111844499513,-25.840883641600044,14.682581010809322,-42.04232826719908,8.610111234147954,7,0.600006103515625,2.6999969482421875,-29.599998474121094,-49.149993896484375,20.5,3,0.033966033966033926,-1.521733746130056,502.5,1.375,501.5,2.0526315789473686,509.0,0.033966033966033926
5203,2020-07-10,503.5,506.5,498.7999877929688,502.0,16975.0,0.005994005994006013,1.0533365885416515,-0.3333333333333333,51.88536987955911,56.12484508979567,-2.013789423887431,-7.733141463312052,-30.988577784306358,5.198164508578998,3.180012351695765,7.700012207031193,-2.9761833405114544,6.050000000000011,-10.510005770484327,22.61000577048435,-2.230002885242129,14.330002885242152,-26.94724829593605,30.87561492182142,-21.049453956431417,8.280002885242164,7,-2.399993896484375,-0.3000030517578125,-32.599998474121094,-42.75,22.0,4,0.036742800397219444,-2.4545454545454546,500.5,-1.521733746130056,502.5,1.375,501.5,0.036742800397219444
5204,2020-07-13,511.5,514.5,506.5,509.0,13633.0,0.01588877855014892,-1.1333333333333333,1.6666666666666667,57.452575758452916,57.72896228637008,-9.175908975139919,-13.453714753039549,-37.51321638319678,-5.209385438348079,2.8457792961786375,11.0,0.8557957425552445,12.164999389648415,-1.365670523354538,25.69566930265131,5.399664433146938,18.93033434614989,-33.12935836409861,83.0508591468187,30.416481524724674,6.765334956501461,7,-10.399993896484375,-8.300003051757812,-29.449996948242188,-41.399993896484375,3.5,0,0.029325513196480912,1.0533365885416515,503.5,-2.4545454545454546,500.5,-1.521733746130056,502.5,0.029325513196480912
5205,2020-07-14,508.5,509.0,502.5,505.0,51613.0,-0.0058651026392961825,1.8888888888888888,1.4,64.33990565019813,59.542307844948056,-5.132270131181258,-9.350045168306451,-31.952655148516612,-4.6668057358519945,3.0295240785901782,9.0,3.7221449317504494,8.159999084472645,-4.929552506990149,21.249550675935495,1.6152232887412197,14.70477488020407,-28.38418402953465,66.10171829363742,7.411897436114074,6.54477579573142,7,-2.5,-6.8000030517578125,-22.699996948242188,-38.399993896484375,6.0,1,0.053097345132743445,-1.1333333333333333,511.5,1.0533365885416515,503.5,-2.4545454545454546,500.5,0.053097345132743445
5206,2020-07-15,512.0,518.0,509.0,509.0,34759.0,0.0068829891838742,-5.0,0.8571428571428571,64.92537313432837,59.82841772551422,-5.617343165285774,-12.232842129955088,-33.46917874758333,-10.580920474150048,3.2347025008539054,9.5,6.053442936626652,10.86999969482423,-3.0484228227336416,24.788422212382102,3.910788436045266,17.829210953603194,-30.20881666835328,68.7500198682022,7.729450327383049,6.9592112587789385,7,-2.600006103515625,-11.550003051757812,-23.899993896484375,-41.899993896484375,-2.0,2,0.048828125,1.8888888888888888,508.5,-1.1333333333333333,511.5,1.0533365885416515,503.5,0.048828125
5207,2020-07-16,512.5,516.0,506.0,513.5,22460.0,0.0009765625,2.3333333333333335,-0.3333333333333333,62.757531336132956,58.87267405400833,-5.96029474314912,-11.984782845044037,-32.24848155563939,-13.420833414132403,3.2887813658148772,10.0,7.724707595179325,10.50500030517577,-3.999659279184584,25.009659889536124,3.2526705129955644,17.757330097355975,-29.100464001619173,71.35418487918535,9.195217785913371,7.252329792180183,7,-4.850006103515625,-18.800003051757812,-20.599998474121094,-42.399993896484375,-5.5,3,0.04390243902439028,-5.0,512.0,1.8888888888888888,508.5,-1.1333333333333333,511.5,0.04390243902439028
5208,2020-07-17,510.5,514.0,508.5,512.5,17060.0,-0.0039024390243902474,1.2,2.0,58.536585365853654,58.13321233784671,-4.162919025078452,-9.237640946772217,-28.43817667595772,-13.460821391690843,3.2695900030368485,5.5,9.635027292122459,7.730000305175793,-6.857102652659478,22.317103263011063,0.4364488262581858,15.0235517840934,-25.556445441554388,51.61290322580645,-9.743934682248153,7.293551478917632,7,-3.100006103515625,-16.800003051757812,-18.599998474121094,-40.399993896484375,6.5,4,0.020568070519098924,2.3333333333333335,512.5,-5.0,512.0,1.8888888888888888,508.5,0.020568070519098924
5209,2020-07-20,513.5,514.0,505.0,510.5,20299.0,0.00587659157688547,3.5,-1.5,62.00318566673152,59.030686647074596,-7.216340993692938,-11.861291197164121,-30.045703763393703,-18.392304835404104,3.476569420514336,9.0,8.718482258181439,10.105000305175793,-5.215501802620565,25.425502412972207,2.4447492512775852,17.765251359074,-27.074187623892215,70.96774193548387,11.421592565806897,7.660251053898197,7,-6.100006103515625,-19.800003051757812,-20.95000457763672,-43.399993896484375,6.5,0,0.023369036027263812,1.2,510.5,2.3333333333333335,512.5,-5.0,512.0,0.023369036027263812
5210,2020-07-21,536.0,539.5,517.0,517.0,84358.0,0.043816942551119675,-1.368421052631579,6.333333333333333,80.92105263157895,61.865537121120916,-27.164502744427523,-33.27118678386796,-50.78569731234302,-42.84029786794082,3.7329573315584814,26.0,7.449039702633968,30.83000030517576,9.770675581490309,51.889325028861265,20.300337943333034,41.35966266701848,-48.15122011893652,89.85507246376811,27.756019235200355,10.529662361842743,7,-16.850006103515625,-27.949996948242188,-47.30000305175781,-65.89999389648438,-5.5,1,-0.03917910447761197,3.5,513.5,1.2,510.5,2.3333333333333335,512.5,-0.03917910447761197
5211,2020-07-22,528.0,533.0,523.0,533.0,28811.0,-0.014925373134328401,3.0,-0.2631578947368421,65.64885496183206,63.163381598296404,-16.949337499965793,-23.449098938589827,-40.940517383802955,-36.543227520125356,4.360900149481305,13.0,6.903799777072209,20.910000610351574,-1.1504819752570938,42.97048319596024,9.879759317547268,31.94024190315588,-37.05214691180032,66.66666666666666,8.546591929922947,11.030241292804329,7,-8.850006103515625,-19.949996948242188,-39.30000305175781,-57.899993896484375,9.5,2,-0.025568181818181768,-1.368421052631579,536.0,3.5,513.5,1.2,510.5,-0.025568181818181768
5212,2020-07-23,530.5,532.0,524.0,524.5,16458.0,0.004734848484848397,-1.2857142857142858,-1.2,66.16541353383458,64.75005311543812,-16.479288166034053,-24.155344305255767,-41.031779835711006,-40.66907252882686,4.700739692765272,8.0,8.013980257582034,21.485000610351562,-1.7205603546155999,44.69056157531878,9.882220127867981,33.087781092835144,-36.639018097092276,73.91304347826086,16.447778000096307,11.602780482483606,7,-9.5,-22.449996948242188,-41.80000305175781,-60.399993896484375,10.5,3,-0.03864278982092362,3.0,528.0,-1.368421052631579,536.0,3.5,513.5,-0.03864278982092362
5213,2020-07-24,530.5,534.0,524.0,534.0,28239.0,0.0,4.714285714285714,-0.5833333333333334,66.16541353383458,65.71814620159164,-13.685773136718694,-22.62991828556136,-38.025334678669765,-42.30343986281065,5.395602615187475,10.0,9.078320226208575,19.780000305175804,-4.50858115928861,44.068581769640275,7.635709572943597,31.92429103740801,-33.90067701126674,73.91304347826086,17.154945151807766,12.144290732232223,7,-9.5,-22.449996948242188,-41.80000305175781,-60.399993896484375,5.5,4,-0.04429783223374173,-1.2857142857142858,530.5,3.0,528.0,-1.368421052631579,536.0,-0.04429783223374173
5214,2020-07-27,533.0,535.5,523.0,525.0,17088.0,0.004712535344015167,-1.0833333333333333,-2.2857142857142856,75.60975609756098,66.97035180685418,-14.321312678001618,-23.748476423846625,-37.86628884055142,-46.63146802339634,5.947170029111687,12.5,10.643121933769976,20.630000305175827,-5.036780070416739,46.29678068076839,7.7966101173796005,33.46339049297211,-33.82663639059075,71.11111111111111,13.056607946472894,12.833390187796281,7,-10.75,-24.949996948242188,-45.05000305175781,-62.899993896484375,9.5,0,-0.030018761726078758,4.714285714285714,530.5,-1.2857142857142858,530.5,3.0,528.0,-0.030018761726078758
5215,2020-07-28,528.0,532.5,523.0,532.0,19578.0,-0.009380863039399667,2.8,-0.5,69.46564885496184,67.47482688692456,-7.000528376399188,-17.304423891506076,-30.98422978068527,-43.50712944299505,6.528544831457508,10.0,12.243304875594731,14.149999999999977,-11.53862127787147,39.838621277871425,1.30568936106431,26.9943106389357,-26.407038207155324,40.0,-19.611811892768316,12.844310638935717,7,-5.75,-19.949996948242188,-38.775001525878906,-57.899993896484375,37.0,1,-0.015151515151515138,-1.0833333333333333,533.0,4.714285714285714,530.5,-1.2857142857142858,530.5,-0.015151515151515138
5216,2020-07-29,529.0,529.0,515.0,528.0,27545.0,0.0018939393939394478,27.0,-0.25,72.09302325581396,68.51210376688911,-5.962503180711337,-15.973019070685496,-30.335439964826264,-46.38005084784277,6.291730770032842,14.0,12.886451522184757,13.149999999999977,-10.543436799427127,36.84343679942708,1.303281600286482,24.99671839971353,-25.13261591472599,68.29268292682927,2.8737966774791914,11.846718399713547,7,-6.75,-20.949996948242188,-40.875,-58.899993896484375,51.0,2,0.002835538752362865,2.8,528.0,-1.0833333333333333,533.0,4.714285714285714,530.5,0.002835538752362865
5217,2020-07-30,512.5,532.5,510.0,532.5,50457.0,-0.031190926275992403,1.25,-20.0,55.769230769230774,68.2046199228199,11.775853632361986,0.9705344626624992,-12.363730065703066,-31.716245302905577,6.485201292927011,22.5,12.954093852796063,-3.6000000000000227,-27.026480742954732,19.82648074295463,-15.313240371477377,8.113240371477332,-6.494658959842411,9.803921568627452,-57.50656017653079,11.713240371477337,7,9.75,-4.4499969482421875,-23.925003051757812,-42.399993896484375,66.5,3,0.04878048780487809,27.0,529.0,2.8,528.0,-1.0833333333333333,533.0,0.04878048780487809
5218,2020-07-31,506.0,513.5,504.0,513.5,40570.0,-0.012682926829268304,1.5333333333333334,0.375,46.40522875816993,66.4715135996464,19.63525732701362,7.625206530386322,-4.050352211292079,-26.637847462329034,6.720710150250494,9.5,12.577083029649032,-9.950000000000045,-33.60519860522538,13.705198605225348,-21.77759930261277,1.877599302612623,33.5,6.349206349206349,-56.534224410621526,11.827599302612692,7,15.75,3.850006103515625,-17.425003051757812,-35.899993896484375,80.5,4,0.06916996047430835,1.25,512.5,27.0,529.0,2.8,528.0,0.06916996047430835
5219,2020-08-03,519.5,520.5,507.5,515.0,14296.0,0.02667984189723316,3.0,-0.6,56.321839080459775,63.73826764952206,7.907410527490583,-5.320617467560055,-15.529820282630908,-40.73694060192258,7.185744725583709,14.5,12.772446700835758,3.0249999999999773,-20.44609084092997,26.496090840929924,-8.710545420464996,14.76054542046495,19.289999999999964,54.385964912280706,-7.756169109338273,11.735545420464979,8,0.25,-9.649993896484375,-28.125,-49.399993896484375,68.0,0,0.031761308950914335,1.5333333333333334,506.0,1.25,512.5,27.0,529.0,0.031761308950914335
5220,2020-08-04,510.5,526.5,507.0,524.0,14497.0,-0.017324350336862415,1.1081081081081081,-3.0,49.189189189189186,61.90941589700618,14.426993907629935,4.62535562885364,-4.86879843275824,-32.21082820402921,7.892650635187487,19.5,13.324753293148262,-6.4249999999999545,-29.015810893859793,16.165810893859884,-17.720405446929817,4.870405446929965,27.5942,22.807017543859647,-36.90889850230327,11.295405446929914,8,9.25,-0.649993896484375,-19.125,-40.399993896484375,90.0,1,0.06268364348677768,3.0,519.5,1.5333333333333334,506.0,1.25,512.5,0.06268364348677768
5221,2020-08-05,519.0,520.0,512.5,518.0,17030.0,0.016650342801175277,4.0,-0.07407407407407407,53.23383084577114,60.47257337611024,5.046813502721193,-2.7142880315159346,-12.006748097711181,-40.58763627808287,8.491372134059908,9.5,13.65425238978969,1.25,-20.3040935176698,22.8040935176698,-9.5270467588349,12.0270467588349,18.412316000000033,52.63157894736842,-5.3803412295554836,10.77704675883491,8,0.75,-9.149993896484375,-24.724998474121094,-48.899993896484375,79.0,2,0.08863198458574173,1.1081081081081081,510.5,3.0,519.5,1.5333333333333334,506.0,0.08863198458574173
5222,2020-08-06,517.5,525.5,516.0,522.5,14563.0,-0.0028901734104046506,-1.375,-5.0,53.5,59.065305205684176,5.038711404139008,0.13134475335550633,-9.817488703383958,-39.39664236366838,9.42175648043407,9.5,10.211868204129246,-1.1000000000000227,-21.0726128275179,18.872612827517912,-11.086306413758962,8.886306413758916,19.244069680000052,60.0,1.1299585140687896,9.986306413758966,8,2.25,-2.75,-19.474998474121094,-47.399993896484375,80.5,3,0.12077294685990347,4.0,519.0,1.1081081081081081,510.5,3.0,519.5,0.12077294685990347
5223,2020-08-07,522.0,524.5,513.5,519.0,13314.0,0.008695652173912993,1.75,-0.6,54.1871921182266,56.68502031909146,-0.8870996532887148,-3.068965936937502,-14.209710291162025,-43.53754554866498,10.28004015148785,11.0,8.958196218376429,2.4750000000000227,-16.22618206227503,21.176182062275075,-6.87559103113756,11.825591031137549,14.08918828640003,76.92307692307693,18.77434671519201,9.350591031137538,8,-3.75,-3.850006103515625,-23.125,-51.899993896484375,79.0,4,0.10919540229885061,-1.375,517.5,4.0,519.0,1.1081081081081081,510.5,0.10919540229885061
5224,2020-08-10,526.5,526.5,516.0,518.5,11315.0,0.008620689655172376,1.625,2.6666666666666665,44.311377245508986,53.890101251374475,-7.158925350087088,-6.732777773987891,-17.67377146984734,-47.0259170312267,10.93991002270148,10.5,7.469221812732485,6.225000000000023,-12.323584851681971,24.773584851682017,-3.049292425841031,15.49929242584102,8.94740452067208,100.0,43.96740070261145,9.274292425840997,8,-8.25,-8.350006103515625,-25.25,-56.399993896484375,63.0,0,0.11396011396011385,1.75,522.0,-1.375,517.5,4.0,519.0,0.11396011396011385
5225,2020-08-11,535.5,538.5,529.5,533.0,12685.0,0.017094017094017033,1.1176470588235294,0.3125,54.437869822485204,51.92841753656017,-16.74397786795521,-14.341592557144736,-26.466135709134505,-54.43115455452755,12.089174651910318,12.0,6.103958377680897,13.875,-4.9926135773795295,32.74261357737953,4.441193211310292,23.308806788689708,-31.5,88.46153846153845,32.37890487888026,9.433806788689761,8,-14.25,-17.350006103515625,-34.25,-65.39999389648438,61.0,1,0.09710550887021485,1.625,526.5,1.75,522.0,-1.375,517.5,0.09710550887021485
5226,2020-08-12,537.0,540.0,526.5,534.5,71141.0,0.0028011204481792618,2.176470588235294,1.0,53.89221556886227,51.71986029207478,-18.986468526591352,-14.62231775803798,-28.091405949866726,-54.73620556083665,12.761363544970225,13.5,3.8610469351839356,14.125,-5.360149540910356,33.6101495409103,4.382425229544879,23.86757477045512,-32.31,88.67924528301887,33.4123368701064,9.74257477045516,8,-15.0,-18.600006103515625,-35.75,-66.89999389648438,67.5,2,0.11824953445065178,1.1176470588235294,535.5,1.625,526.5,1.75,522.0,0.11824953445065178
5227,2020-08-13,535.0,538.5,528.5,535.5,10854.0,-0.003724394785847296,2.076923076923077,-0.2,52.63157894736841,52.4116769797635,-15.040914465618812,-11.436606763095597,-26.161904363584313,-51.98144851357722,13.637671384786026,10.0,2.2073046338341555,11.0,-8.560970807897888,30.56097080789789,1.2195145960511127,20.780485403948887,-28.89760000000001,81.13207547169812,27.05788259675098,9.78048540394893,8,-11.5,-15.600006103515625,-32.849998474121094,-64.89999389648438,74.5,3,0.11775700934579447,2.176470588235294,537.0,1.1176470588235294,535.5,1.625,526.5,0.11775700934579447
5228,2020-08-14,521.0,535.0,519.5,535.0,10278.0,-0.0261682242990654,1.2142857142857142,28.0,43.81443298969072,51.02196519190027,1.4646169180285824,3.5735793337997848,-13.025176986473582,-37.46968972736113,14.289939441766563,15.5,-0.1631621014932989,-3.5249999999999773,-22.099104781149435,15.049104781149481,-12.81205239057465,5.762052390574695,-13.541696000000002,20.833333333333336,-29.80168146871504,9.287052390574726,8,2.5,-1.600006103515625,-18.849998474121094,-50.899993896484375,76.0,4,0.14779270633397323,2.076923076923077,535.0,2.176470588235294,537.0,1.1176470588235294,535.5,0.14779270633397323
5229,2020-08-17,525.5,529.5,518.5,529.5,10753.0,0.008637236084452882,4.5,0.2857142857142857,48.70466321243523,50.96812897226094,-2.3409550021247014,0.019693999689025077,-18.096054658811568,-41.662882277858955,15.156177668830717,11.0,-0.02442484440030057,0.375,-17.460136816498675,18.210136816498675,-8.542568408249394,9.292568408249394,-16.74002816000001,32.55813953488372,-18.619824830264918,8.917568408249343,8,0.75,-4.25,-23.349998474121094,-55.399993896484375,83.5,0,0.14367269267364424,1.2142857142857142,521.0,2.076923076923077,535.0,2.176470588235294,537.0,0.14367269267364424
5230,2020-08-18,515.0,526.5,512.5,524.0,25651.0,-0.019980970504281603,1.0,2.25,43.39622641509434,49.87506181329685,9.906245972534634,9.344877052874267,-8.155642864508309,-31.060914522178336,14.645801025061447,14.0,1.355216481747675,-9.075000000000045,-26.685627772069438,8.53562777206929,-17.88031388603474,-0.26968611396534925,-4.990427033599985,9.090909090909092,-38.27301529328851,8.805313886034671,8,11.25,6.25,-12.849998474121094,-44.899993896484375,106.5,1,0.14466019417475717,4.5,525.5,1.2142857142857142,521.0,2.076923076923077,535.0,0.14466019417475717
5231,2020-08-19,514.5,515.5,507.5,514.0,13573.0,-0.000970873786407811,5.4,-0.05555555555555555,51.11111111111111,49.60962971453143,10.840820703639565,9.25620440339003,-7.700652912337603,-30.486366580722347,13.990869186896497,8.0,0.7540056781555222,-8.899999999999977,-26.907600734428456,9.107600734428445,-17.903800367214217,0.10380036721426222,25.5,22.58064516129032,-28.314332738708977,9.003800367214216,8,9.25,7.5,-10.650001525878906,-44.399993896484375,103.0,2,0.1593780369290574,1.0,515.0,4.5,525.5,1.2142857142857142,521.0,0.1593780369290574
5232,2020-08-20,510.0,516.0,507.0,516.0,18827.0,-0.008746355685131157,2.0,-12.0,52.272727272727266,49.39691139836484,15.82973032532368,12.797799983363234,-2.692808839877671,-25.710495874821504,13.30054401838418,9.0,1.5255359032385059,-12.375,-31.00399550926636,6.253995509266417,-21.68949775463318,-3.06050224536682,29.350000000000023,10.714285714285714,-43.92284443357013,9.3144977546332,8,13.5,12.0,-5.075004577636719,-39.899993896484375,110.5,3,0.18529411764705883,5.4,514.5,1.0,515.0,4.5,525.5,0.18529411764705883
5233,2020-08-21,507.0,516.0,504.5,513.0,14141.0,-0.00588235294117645,-1.0909090909090908,1.0,41.935483870967744,49.13292324563803,18.414724015529373,14.70068102788457,1.0292070183131727,-22.47162323943121,12.547773473104504,11.5,1.1259158397151623,-14.200000000000045,-33.618927283507674,5.218927283507583,-23.90946364175386,-4.490536358246231,31.05600000000004,10.0,-42.82367464333082,9.709463641753828,8,15.25,15.0,-6.325004577636719,-32.80000305175781,136.0,4,0.20216962524654836,2.0,510.0,5.4,514.5,1.0,515.0,0.20216962524654836
5234,2020-08-24,517.0,517.0,506.5,506.5,9745.0,0.019723865877712132,1.0,-1.75,54.14012738853503,49.0998407529769,7.739304046772418,3.6264722185212577,-7.763072714800501,-32.27117203942066,11.650618497000886,10.5,1.0501756466228471,-3.3999999999999773,-22.076188047887285,15.276188047887388,-12.738094023943631,5.938094023943677,19.042640000000006,56.81818181818182,0.18943919407053045,9.338094023943674,8,5.25,5.0,-16.45000457763672,-42.80000305175781,133.5,0,0.15473887814313336,-1.0909090909090908,507.0,2.0,510.0,5.4,514.5,0.15473887814313336
5235,2020-08-25,520.0,522.0,516.5,517.5,8360.0,0.005802707930367523,-1.4444444444444444,0.23809523809523808,50.68493150684931,48.74347585719768,2.5808086731369713,-0.0037921709094916878,-9.966265454962581,-34.837281270165136,10.754969299692982,5.5,0.6236960911168126,0.0,-18.330302779824706,18.330302779824706,-9.165151389912353,9.165151389912353,14.150081600000021,88.57142857142857,30.138438623929027,9.165151389912348,8,1.5,2.0,-19.45000457763672,-45.80000305175781,149.0,1,0.1711538461538462,1.0,517.0,-1.0909090909090908,507.0,2.0,510.0,0.1711538461538462
5236,2020-08-26,530.5,531.5,515.5,520.0,20522.0,0.02019230769230762,1.56,4.2,57.92682926829268,49.331837003967046,-9.988586079108927,-10.94690770301986,-19.782475213017108,-44.853895717079695,10.668550283921492,16.0,1.2324279212522242,10.424999999999955,-8.071870290034667,28.921870290034576,1.1765648549826437,19.673435145017265,1.8710767040000746,96.29629629629629,36.489240345095695,9.248435145017305,8,-10.75,-8.5,-16.900001525878906,-56.30000305175781,173.5,2,0.1715362865221488,-1.4444444444444444,520.0,1.0,517.0,-1.0909090909090908,507.0,0.1715362865221488
5237,2020-08-27,537.5,538.0,526.5,535.0,17188.0,0.013195098963242113,5.571428571428571,0.23809523809523808,59.171597633136095,51.038188631016524,-18.547092447318846,-16.841406750443525,-25.971008164874092,-51.168420217308494,11.092142266755586,11.5,0.2511325407571121,16.174999999999955,-3.5074126676864807,35.85741266768645,6.33379366615668,26.016206333843172,-33.0,98.50746268656717,39.17735793533613,9.841206333843234,8,-16.25,-15.5,-23.900001525878906,-63.30000305175781,177.0,3,0.14883720930232558,1.56,530.5,-1.4444444444444444,520.0,1.0,517.0,0.14883720930232558
5238,2020-08-28,541.0,546.5,532.5,537.0,28094.0,0.006511627906976791,-1.1538461538461537,1.6,58.68263473053892,52.14685213302805,-21.13423464381094,-18.53515784356364,-28.595692140514075,-54.12169155487936,12.139848878035032,14.0,-0.7897748480643259,17.924999999999955,-2.238215595681936,38.0882155956819,7.843392202158952,28.006607797840957,-35.829999999999984,86.25,30.739817696290167,10.081607797840963,8,-15.5,-15.75,-26.474998474121094,-66.80000305175781,153.5,4,0.14695009242144175,5.571428571428571,537.5,1.56,530.5,-1.4444444444444444,520.0,0.14695009242144175
5239,2020-08-31,536.0,547.0,536.0,545.0,11475.0,-0.009242144177449174,-1.4444444444444444,-2.25,50.314465408805034,52.915545354551455,-16.190813796413522,-12.896867656057566,-22.953856959342602,-48.822027233279755,12.823787421792504,11.0,-1.776043722518125,12.100000000000023,-8.784645581208451,32.9846455812085,1.6576772093958425,22.542322790604203,-29.176799999999957,65.07936507936508,13.169833707041931,10.442322790604225,8,-10.25,-10.5,-21.474998474121094,-61.80000305175781,174.0,0,0.19962686567164178,-1.1538461538461537,541.0,5.571428571428571,537.5,1.56,530.5,0.19962686567164178
5240,2020-09-01,542.5,543.0,534.0,538.5,20891.0,0.012126865671641784,2.6,-0.4444444444444444,53.25443786982248,53.15369277218606,-20.539676185237,-17.788619580303816,-28.707138998674736,-55.045392072287996,13.121185961322318,9.0,-0.5341642491380298,17.0,-4.457424184455135,38.457424184455135,6.2712879077723755,27.728712092227624,-33.26619199999993,85.71428571428571,36.86730329688752,10.728712092227575,9,-16.75,-17.0,-27.349998474121094,-68.30000305175781,176.5,1,0.19907834101382482,-1.4444444444444444,536.0,-1.1538461538461537,541.0,5.571428571428571,537.5,0.19907834101382482
5241,2020-09-02,565.0,567.5,544.0,544.0,26967.0,0.041474654377880116,-1.2380952380952381,5.25,64.28571428571428,54.48846910696239,-39.25053461911136,-38.647178216960356,-49.832180222230136,-77.18940026234816,13.898047810473704,25.0,0.4354528642461446,37.200000000000045,9.673170981939506,64.72682901806058,23.436585490969833,50.96341450903026,-53.50022047999994,93.90243902439023,47.109409798601604,13.763414509030262,9,-29.0,-29.25,-49.849998474121094,-87.0,131.5,2,0.1840707964601771,2.6,542.5,-1.4444444444444444,536.0,-1.1538461538461537,541.0,0.1840707964601771
5242,2020-09-03,580.0,585.0,566.0,566.5,39787.0,0.026548672566371723,-1.6206896551724137,0.6428571428571429,77.83018867924528,58.47676964121545,-48.3626664089586,-51.35790302552891,-63.33194227768308,-92.10342774358708,14.631742658654401,20.0,3.485526381537511,49.075000000000045,13.467083967036274,84.68291603296382,31.271041983518103,66.87895801648199,-64.02020284159994,90.47619047619048,38.730575350908595,17.80395801648189,9,-34.25,-35.5,-64.8499984741211,-92.69999694824219,126.0,3,0.21379310344827585,-1.2380952380952381,565.0,2.6,542.5,-1.4444444444444444,536.0,0.21379310344827585
5243,2020-09-04,579.0,593.5,572.5,579.0,22847.0,-0.0017241379310344307,-2.230769230769231,0.0,76.09756097560975,60.91648448422375,-40.314961183493665,-48.34745362754211,-60.95423942008051,-90.43799962535576,15.706991597917042,21.0,5.879197072459533,45.22500000000002,3.951234915983264,86.49876508401684,24.588117457991643,65.8618825420084,-56.11818255743992,75.63025210084034,20.571161085504514,20.636882542008404,9,-24.5,-30.25,-63.849998474121094,-90.80000305175781,137.0,4,0.23402417962003463,-1.6206896551724137,580.0,-1.2380952380952381,565.0,2.6,542.5,0.23402417962003463
5244,2020-09-07,586.5,589.5,578.5,579.5,13869.0,0.012953367875647714,-1.4444444444444444,100.0,85.92964824120602,64.8325641213745,-41.2583856657767,-53.884621467895386,-67.07703737148336,-97.34036061841277,16.716503364754352,11.0,9.035383468358077,49.72500000000002,2.3991697323078824,97.0508302676921,26.06208486615401,73.38791513384604,-55.14400065054713,88.23529411764706,26.231260363775107,23.662915133846052,9,-32.0,-37.5,-70.69999694824219,-98.30000305175781,125.0,0,0.18414322250639392,-2.230769230769231,579.0,-1.6206896551724137,580.0,-1.2380952380952381,565.0,0.18414322250639392
5245,2020-09-08,587.5,589.5,581.0,589.5,16004.0,0.0017050298380221207,7.5,-0.2857142857142857,86.5,68.00736086934198,-35.39918772546207,-53.53387638850302,-66.60823944214349,-97.94958944342619,17.08782217991175,8.5,13.941973987204051,48.125,-4.3404021337178165,100.59040213371782,21.89229893314109,74.35770106685891,-48.68672057248148,87.87878787878788,20.025100499757585,26.232701066858915,9,-27.5,-38.5,-72.69999694824219,-99.30000305175781,125.0,1,0.2085106382978723,-1.4444444444444444,586.5,-2.230769230769231,579.0,-1.6206896551724137,580.0,0.2085106382978723
5246,2020-09-09,600.5,601.0,587.5,590.0,18731.0,0.02212765957446816,1.3478260869565217,-5.25,91.70506912442396,71.62219103504064,-41.823674677481904,-64.85799941334608,-77.65506068394836,-110.21579876256544,17.872766508949077,13.5,17.75294948370231,57.950000000000045,-1.1733322898221559,117.07333228982219,28.388333855088945,87.51166614491115,-55.12431410378372,98.57142857142858,22.519643862456235,29.561666144911083,9,-33.75,-47.75,-85.69999694824219,-112.30000305175781,94.5,2,0.1973355537052457,7.5,587.5,-1.4444444444444444,586.5,-2.230769230769231,579.0,0.1973355537052457
5247,2020-09-10,598.0,603.0,592.5,599.0,14582.0,-0.004163197335553703,1.3333333333333333,-0.09523809523809523,92.12962962962963,75.33852380160627,-33.34592628653047,-60.497960340451755,-73.78706336962716,-106.76555578971022,18.721936999946546,10.5,22.122326010354072,52.299999999999955,-11.646029875530303,116.24602987553021,20.326985062234826,84.27301493776508,-44.836910129253965,83.60655737704919,-0.7672729062038997,31.973014937765132,9,-29.5,-44.25,-83.19999694824219,-104.0,108.5,3,0.1647157190635451,1.3478260869565217,600.5,7.5,587.5,-1.4444444444444444,586.5,0.1647157190635451
5248,2020-09-11,598.0,600.5,591.5,592.0,10690.0,0.0,-1.5714285714285714,-6.0,91.3265306122449,79.8954199353218,-27.27884549736791,-57.375192923293184,-72.439217795785,-105.81205252454862,20.355841452574307,9.0,25.435866865213484,48.450000000000045,-18.438674204548306,115.33867420454845,15.00566289772587,81.89433710227422,-36.86300450857334,79.59183673469387,-7.92607182150941,33.4443371022742,9,-29.5,-44.25,-80.75,-96.5,108.5,4,0.1806020066889633,1.3333333333333333,598.0,1.3478260869565217,600.5,7.5,587.5,0.1806020066889633
5249,2020-09-14,601.0,604.5,597.0,597.0,9644.0,0.0050167224080268635,-2.75,0.6666666666666666,91.3265306122449,84.12565246225763,-22.4497995995539,-57.37031345109324,-74.02872230390017,-107.49611412909803,22.2080014511764,7.5,28.56124073709475,47.674999999999955,-21.964126177293224,117.31412617729313,12.855436911353308,82.4945630886466,-33.16492378720159,85.1063829787234,-2.1841497120189928,34.8195630886466,9,-26.75,-46.5,-82.80000305175781,-97.80000305175781,108.0,0,0.19134775374376045,-1.5714285714285714,598.0,1.3333333333333333,598.0,1.3478260869565217,600.5,0.19134775374376045
5250,2020-09-15,589.5,597.0,584.5,593.0,15675.0,-0.019134775374376023,1.173913043478261,-0.875,79.79797979797979,85.84923751917603,-4.002652646904494,-42.16458723439246,-60.980992046989286,-94.36644358551769,24.18728213960429,16.5,31.60144282882436,32.450000000000045,-36.524365947755314,101.42436594775535,-2.037182973877634,66.93718297387773,-15.065237505505252,25.0,-58.62526438741233,34.48718297387765,9,-4.25,-35.0,-71.30000305175781,-86.30000305175781,120.5,1,0.2069550466497032,-2.75,601.0,-1.5714285714285714,598.0,1.3333333333333333,598.0,0.2069550466497032
5251,2020-09-16,596.5,597.0,584.0,584.0,21699.0,0.01187446988973706,-1.08,-3.5714285714285716,79.79797979797979,86.06788097681319,-6.777170906856327,-45.01427542272029,-66.3522482544978,-99.89987059093352,26.59118434962997,13.0,36.50435460825361,35.35000000000002,-32.71738147639269,103.41738147639273,1.3163092618036671,69.38369073819638,-16.653494754514327,60.97560975609756,-19.90928681637501,34.03369073819636,9,-8.0,-42.0,-76.80000305175781,-93.30000305175781,90.5,2,0.19446772841575855,1.173913043478261,589.5,-2.75,601.0,-1.5714285714285714,598.0,0.19446772841575855
5252,2020-09-17,604.5,605.5,588.0,588.0,23229.0,0.013411567476948827,-1.121212121212121,1.32,80.67632850241546,86.57663292423604,-12.221601089400792,-48.03431847157253,-72.53248675215286,-106.38146894733427,29.252516668369243,17.5,41.33363676631234,38.625,-27.586682066727576,104.83668206672758,5.519158966636269,71.73084103336373,-20.5,95.34883720930233,14.517065359252783,33.10584103336379,9,-12.5,-49.5,-84.30000305175781,-101.30000305175781,76.5,3,0.1497105045492142,-1.08,596.5,1.173913043478261,589.5,-2.75,601.0,0.1497105045492142
5253,2020-09-18,609.5,614.0,599.0,603.0,43803.0,0.008271298593879317,-1.0689655172413792,0.3939393939393939,85.5072463768116,86.52969938374777,-13.902154957687571,-47.391324945120914,-75.71381903617589,-110.23691692571379,31.972038568165917,15.0,43.499167123838674,38.5,-24.30378801850918,101.30378801850924,7.098105990745353,69.90189400925465,-25.5,85.0,2.085780585970923,31.401894009254608,9,-12.0,-50.25,-88.05000305175781,-106.30000305175781,35.0,4,0.1591468416735029,-1.121212121212121,604.5,-1.08,596.5,1.173913043478261,589.5,0.1591468416735029
5254,2020-09-21,597.0,605.5,592.5,605.5,43902.0,-0.020508613617719496,2.0588235294117645,-1.3076923076923077,74.88584474885845,85.23923768917649,0.27256617505406666,-30.135698235140126,-61.76080879252754,-96.23509258467345,34.696417777410694,17.0,42.62973231639273,22.0,-36.355534622285745,80.35553462228575,-7.177767311142929,51.17776731114293,-9.0,43.333333333333336,-37.60628215499768,29.177767311142894,9,2.0,-37.75,-75.55000305175781,-93.80000305175781,51.5,0,0.18341708542713575,-1.0689655172413792,609.5,-1.121212121212121,604.5,-1.08,596.5,0.18341708542713575
5255,2020-09-22,609.0,611.5,596.5,596.5,21684.0,0.0201005025125629,-1.4,-1.4705882352941178,72.22222222222223,83.07447692226519,-9.339033482174159,-37.02443176716076,-72.041685813541,-106.10855257980677,37.511864795282825,15.0,42.56754086500632,29.549999999999955,-24.565762855880166,83.66576285588008,2.492118572059894,56.607881427940015,-16.5,83.33333333333334,3.8668110985484248,27.057881427940064,9,-10.0,-49.75,-85.25,-105.80000305175781,7.0,1,0.16420361247947457,2.0588235294117645,597.0,-1.0689655172413792,609.5,-1.121212121212121,604.5,0.16420361247947457
5256,2020-09-23,621.5,624.0,608.5,608.5,19373.0,0.020525451559934238,-1.3846153846153846,1.04,71.50259067357513,80.78258370492581,-20.726534204019913,-44.64643170878924,-82.75469987454494,-116.71985312912125,39.90521258630496,15.5,41.24273670935372,37.5,-14.54957151348151,89.54957151348151,11.475214243259302,63.5247857567407,-29.0,93.05555555555556,14.362804466631474,26.02478575674073,9,-17.5,-57.25,-97.75,-118.30000305175781,8.0,2,0.1423974255832663,-1.4,609.0,2.0588235294117645,597.0,-1.0689655172413792,609.5,0.1423974255832663
5257,2020-09-24,617.5,618.5,608.5,614.0,33802.0,-0.006436041834271933,2.6363636363636362,0.2692307692307692,69.34673366834171,78.3403840444921,-15.276004639982148,-36.20181811956559,-76.99346946660683,-110.98852375863612,41.97534558448296,13.0,39.72934403924046,29.5,-19.722374031159234,78.72237403115923,4.888812984420383,54.11118701557962,-21.0,79.36507936507937,0.2731720595868694,24.611187015579635,9,-13.5,-53.25,-94.625,-114.80000305175781,26.0,3,0.11255060728744937,-1.3846153846153846,621.5,-1.4,609.0,2.0588235294117645,597.0,0.11255060728744937
5258,2020-09-25,620.5,621.5,610.5,620.5,45361.0,0.004858299595141613,10.0,0.0,67.89473684210526,75.73685140336548,-16.481995662164536,-34.720643299825724,-78.0965901986524,-112.18385167730719,43.65747391679595,11.0,36.223695218417106,28.524999999999977,-17.449220465045528,74.49922046504548,5.537889767477168,51.51211023252279,-18.5,88.88888888888889,10.501078318478164,22.987110232522763,9,-16.5,-56.25,-97.75,-117.80000305175781,33.0,4,0.09750201450443186,2.6363636363636362,617.5,-1.3846153846153846,621.5,-1.4,609.0,0.09750201450443186
5259,2020-09-28,643.0,643.0,626.5,629.0,25712.0,0.036261079774375427,1.3571428571428572,100.0,73.81974248927038,75.07260281350888,-36.205119179678036,-51.43031662279088,-98.49586318683714,-132.97272266170933,45.63612689080611,22.5,33.3839119042965,45.674999999999955,2.2974955220214497,89.05250447797846,23.98624776101076,67.36375223898915,-36.60000000000002,100.0,21.870363709325403,21.688752238989228,9,-29.5,-68.25,-120.875,-140.3000030517578,20.0,0,0.00233281493001547,10.0,620.5,2.6363636363636362,617.5,-1.3846153846153846,621.5,0.00233281493001547
5260,2020-09-29,650.5,653.0,635.0,639.0,18447.0,0.011664074650077794,1.1818181818181819,0.8214285714285714,72.52252252252252,74.26421867179141,-38.154678776959145,-53.14936785073405,-104.49002630424025,-138.66228824551013,48.01907686153627,18.0,31.396006976372064,47.77499999999998,6.286288789660603,89.26371121033935,27.030644394830233,68.51935560516972,-40.0,94.3820224719101,18.059951483032407,20.74435560516971,9,-30.0,-66.25,-128.375,-147.8000030517578,18.5,1,-0.003074558032282848,1.3571428571428572,643.0,10.0,620.5,2.6363636363636362,617.5,-0.003074558032282848
5261,2020-09-30,669.0,675.0,644.0,646.0,28324.0,0.028439661798616456,-1.2962962962962963,2.0,77.95275590551181,73.96159949435767,-50.61136690230978,-66.88783227490853,-120.98026734205212,-155.15564198712877,49.36832512151379,31.0,29.740304156238153,61.075000000000045,13.825076580399582,108.32492341960051,37.450038290199814,84.69996170980028,-50.0,90.97744360902256,14.933349156075508,23.62496170980024,9,-35.25,-73.75,-147.25,-166.3000030517578,6.0,2,-0.0792227204783259,1.1818181818181819,650.5,1.3571428571428572,643.0,10.0,620.5,-0.0792227204783259
5262,2020-10-01,704.0,705.0,663.0,667.0,37517.0,0.05231689088191338,1.1538461538461537,1.608695652173913,82.71604938271605,73.65146649501372,-78.24087242188409,-97.10012157421102,-153.602963248572,-187.67920657418222,50.27140088387445,42.0,31.449703441810243,89.875,27.8284342949612,151.9215657050388,58.8517171474806,120.8982828525194,-73.79999999999995,98.94179894179894,22.382051433054414,31.0232828525194,10,-55.25,-88.25,-183.125,-195.6999969482422,-25.0,3,-0.10582386363636365,-1.2962962962962963,669.0,1.1818181818181819,650.5,1.3571428571428572,643.0,-0.10582386363636365
5263,2020-10-02,714.5,714.5,694.0,696.5,31767.0,0.014914772727272707,1.2777777777777777,0.4864864864864865,83.48082595870207,74.60646440721857,-80.77460633223575,-102.16643797834877,-161.55463337719118,-195.34513138376394,50.98232416022479,20.5,33.35852272904242,93.60000000000002,19.317750225379086,167.88224977462096,56.4588751126895,130.74112488731055,-70.5,100.0,23.50839295584848,37.14112488731048,10,-59.0,-91.0,-192.875,-206.1999969482422,-23.0,4,-0.09937018894331695,1.1538461538461537,704.0,-1.2962962962962963,669.0,1.1818181818181819,650.5,-0.09937018894331695
5264,2020-10-05,694.5,719.5,688.0,714.0,34819.0,-0.027991602519244263,1.0655737704918034,-1.0833333333333333,79.49438202247191,75.41448216280186,-50.83570003668842,-77.64119807736006,-139.26675901436374,-172.81573644666184,51.55686902913433,31.5,34.33579944897383,68.20000000000005,-11.086555573672626,147.48655557367272,28.556722213163766,107.84327778683632,-36.39999999999998,70.41420118343196,-12.070637044085572,39.643277786836315,10,-30.5,-67.75,-169.125,-182.9499969482422,-8.0,0,-0.05903527717782575,1.2777777777777777,714.5,1.1538461538461537,704.0,-1.2962962962962963,669.0,-0.05903527717782575
5265,2020-10-06,710.0,712.0,685.5,688.0,24828.0,0.022318214542836667,1.0384615384615385,-1.1282051282051282,80.4289544235925,76.40630035724826,-56.4371612686075,-88.0053308448629,-152.09041267861153,-186.05374241807772,52.08957357199926,26.5,35.08033600641397,77.57500000000005,-7.78508866468178,162.93508866468187,34.89495566765913,120.25504433234096,-39.620000000000005,87.41721854304636,2.120248344578826,42.68004433234094,10,-46.0,-83.25,-184.375,-198.1999969482422,-5.5,1,-0.06619718309859157,1.0655737704918034,694.5,1.2777777777777777,714.5,1.1538461538461537,704.0,-0.06619718309859157
5266,2020-10-07,719.0,719.5,705.5,708.0,26573.0,0.012676056338028152,1.3333333333333333,0.5,80.53333333333333,77.64925587558065,-56.04619408714029,-92.41034601194565,-158.286543013882,-192.85696033225986,52.3148743465244,14.0,38.68433252262514,80.64999999999998,-11.555776734205551,172.8557767342055,34.54711163289721,126.75288836710274,-38.79600000000005,99.11504424778761,14.466233150055032,46.10288836710274,10,-54.0,-87.25,-193.375,-207.1999969482422,-22.0,2,-0.06954102920723226,1.0384615384615385,710.0,1.0655737704918034,694.5,1.2777777777777777,714.5,-0.06954102920723226
5267,2020-10-08,696.5,712.5,683.5,690.0,48556.0,-0.03129346314325454,-1.9743589743589745,0.5909090909090909,71.21951219512195,78.01867535924916,-23.64845584938371,-65.51141384707375,-132.65438989827635,-168.2782928698739,51.89785855330342,35.5,42.1082989046281,53.22500000000002,-40.41736277061477,146.86736277061482,6.403818614692682,100.04618138530736,23.0,36.11111111111111,-46.49006970332197,46.82118138530738,10,-23.5,-53.75,-160.625,-174.4499969482422,-1.0,3,-0.03086862885857866,1.3333333333333333,719.0,1.0384615384615385,710.0,1.0655737704918034,694.5,-0.03086862885857866
5268,2020-10-09,706.0,708.0,691.5,694.0,23746.0,0.013639626704953445,1.0625,1.8461538461538463,76.98019801980197,78.36983708486379,-22.065237021998655,-70.09950755125669,-138.63772125336573,-175.43167454364016,51.569351217428526,16.5,45.526647951190625,57.325000000000045,-37.76901165495042,152.4190116549505,9.777994172524814,104.87200582747528,13.5,62.5,-24.03275383789324,47.54700582747523,10,-28.75,-60.0,-160.875,-175.1999969482422,1.0,4,-0.0382436260623229,-1.9743589743589745,696.5,1.3333333333333333,719.0,1.0384615384615385,710.0,-0.0382436260623229
5269,2020-10-12,716.0,717.0,697.0,698.5,24183.0,0.014164305949008416,1.0512820512820513,1.4583333333333333,76.75,78.8395568045835,-23.044601562014464,-74.8814634008894,-145.36755758019694,-182.99669661049393,51.17108414489717,20.0,50.277382968086386,61.575000000000045,-35.27228890589208,158.42228890589217,13.151355547053981,109.99864445294611,2.7799999999999727,90.27777777777779,3.202333640933105,48.42364445294608,10,-34.25,-67.0,-164.375,-180.9499969482422,-6.5,0,-0.03421787709497204,1.0625,706.0,-1.9743589743589745,696.5,1.3333333333333333,719.0,-0.03421787709497204
5270,2020-10-13,711.5,719.5,709.0,716.5,19883.0,-0.006284916201117263,-1.1,-0.2857142857142857,73.4375,78.33786170397107,-10.037320559804584,-64.05713930832655,-137.29211931941495,-176.21006305679668,52.106930098464765,10.5,55.67146831170544,50.97500000000002,-44.00448531961649,145.95448531961654,3.4852573401917653,98.46474265980828,-28.0,77.77777777777779,-8.18839339291273,47.48974265980826,10,-20.25,-61.25,-159.75,-174.64999389648438,1.5,1,-0.035137034434293724,1.0512820512820513,716.0,1.0625,706.0,-1.9743589743589745,696.5,-0.035137034434293724
5271,2020-10-14,712.5,714.5,705.0,705.0,18632.0,0.0014054813773718422,-1.5333333333333334,-1.5,75.13227513227513,77.49522012058875,-4.7136260147661915,-58.943171920766645,-134.90536550903335,-175.10836037912452,53.03538773711023,9.5,58.68696889281489,46.174999999999955,-46.4812833385065,138.8312833385064,-0.153141669253273,92.50314166925318,-28.279999999999973,80.55555555555556,-5.987609654472109,46.3281416692532,10,-11.0,-60.75,-158.0,-175.64999389648438,8.5,2,-0.011228070175438587,-1.1,711.5,1.0512820512820513,716.0,1.0625,706.0,-0.011228070175438587
5272,2020-10-15,695.0,705.5,688.0,703.5,32398.0,-0.024561403508771895,1.8,-1.1333333333333333,68.30466830466831,75.80898038125167,12.712301539191458,-36.16995802149938,-114.10377881901661,-155.92558570759365,53.22444008296701,24.5,61.53449289492664,24.149999999999977,-64.54824658564985,112.8482465856498,-20.199123292824993,68.49912329282495,-10.074399999999969,22.22222222222222,-61.37945003760337,44.34912329282493,10,6.5,-43.25,-135.25,-154.39999389648438,51.0,3,0.0028776978417266452,-1.5333333333333334,712.5,-1.1,711.5,1.0512820512820513,716.0,0.0028776978417266452
5273,2020-10-16,706.5,710.0,691.0,694.5,17805.0,0.016546762589928043,1.0,-1.411764705882353,66.49350649350649,74.36443865581107,-0.04675454344123864,-42.19365010263175,-122.24556020378066,-165.97979502303212,53.14590689141705,19.0,62.336729630661125,30.799999999999955,-54.30884671686033,115.90884671686024,-11.754423358430245,73.35442335843015,-20.88291199999992,58.730158730158735,-21.855505079135156,42.55442335843015,10,-5.0,-54.75,-145.375,-164.89999389648438,65.0,4,-0.01556970983722572,1.8,695.0,-1.5333333333333334,712.5,-1.1,711.5,-0.01556970983722572
5274,2020-10-19,706.5,711.0,698.0,704.5,19334.0,0.0,1.3636363636363635,0.16666666666666666,65.13513513513513,72.66512540153803,2.050037851983575,-35.383708626249245,-118.96317304045294,-164.08661655805508,53.73052243735425,13.0,58.42573309466184,25.325000000000045,-52.21906217724029,102.86906217724038,-13.447031088620179,64.09703108862027,-20.20525375999989,58.730158730158735,-19.27962032920935,38.77203108862018,10,-5.0,-54.75,-145.375,-160.0,67.0,0,0.0007077140835103357,1.0,706.5,1.8,695.0,-1.5333333333333334,712.5,0.0007077140835103357
5275,2020-10-20,709.0,711.5,702.0,706.0,17017.0,0.0035385704175512345,1.375,1.5,61.83431952662722,70.58745720079291,-0.678031859439443,-31.629494732285593,-118.37420123582308,-165.13230849298543,54.10363537692153,9.5,53.127166135561765,22.825000000000045,-47.70254221243408,93.35254221243417,-12.438771106217018,58.08877110621711,-22.04114868479985,79.24528301886792,2.757028893814919,35.263771106217064,10,-7.5,-57.25,-144.625,-158.35000610351562,42.5,1,0.0007052186177716191,1.3636363636363635,706.5,1.0,706.5,1.8,695.0,0.0007052186177716191
5276,2020-10-21,710.0,714.0,699.5,708.0,16923.0,0.0014104372355430161,1.9,0.6666666666666666,52.22222222222223,68.47664720380406,-3.451947810252136,-27.046008697592015,-116.25827831840854,-164.83305968993443,54.027865640835145,14.5,49.72822195137587,19.399999999999977,-44.869662156297295,83.66966215629725,-12.734831078148659,51.53483107814861,-22.390325711103856,84.61538461538461,10.514302865315486,32.134831078148615,10,-6.25,-58.25,-140.125,-159.35000610351562,53.5,2,0.004225352112676051,1.375,709.0,1.3636363636363635,706.5,1.0,706.5,0.004225352112676051
5277,2020-10-22,687.0,706.0,687.0,705.0,23559.0,-0.032394366197183055,-1.1111111111111112,-9.0,40.677966101694906,64.44306587956994,20.181010580022644,1.5048800894207943,-90.28089798765961,-140.61444666258365,53.62182582240308,23.0,43.92048372390286,-7.0750000000000455,-61.457925919624245,47.307925919624154,-34.26646295981209,20.116462959811997,32.5,0.0,-67.89933331267426,27.19146295981209,10,16.25,-33.25,-115.5,-136.35000610351562,93.0,3,0.04949053857350805,1.9,710.0,1.375,709.0,1.3636363636363635,706.5,0.04949053857350805
5278,2020-10-23,681.0,690.5,676.5,682.5,32789.0,-0.008733624454148492,-1.6666666666666667,0.08333333333333333,44.9438202247191,60.90904590453872,24.878014091629552,12.932858567133053,-80.86052015312885,-133.72971114247684,52.8383019847519,14.0,36.868262030914366,-16.100000000000023,-58.70664638046355,26.506646380463508,-37.40332319023173,5.203323190231686,37.85000000000002,12.0,-53.28521659864657,21.303323190231758,10,17.0,-25.0,-107.5,-129.85000610351562,64.0,4,0.09544787077826733,-1.1111111111111112,687.0,1.9,710.0,1.375,709.0,0.09544787077826733
5279,2020-10-26,644.5,673.5,643.0,658.0,43705.0,-0.053597650513950046,-2.696969696969697,9.0,28.80258899676376,55.949611348623584,56.06497476333493,52.22879411769759,-41.438825371031726,-96.42050214222888,51.138865879646225,38.0,31.96559842931549,-52.674999999999955,-94.88409729829846,-10.465902701701452,-73.7795486491492,-31.570451350850703,72.65600000000006,2.112676056338028,-57.87904515482852,21.104548649149272,10,34.25,11.5,-66.125,-88.10000610351562,92.5,0,0.19705197827773469,-1.6666666666666667,681.0,-1.1111111111111112,687.0,1.9,710.0,0.19705197827773469
5280,2020-10-27,648.5,687.0,644.5,675.0,52214.0,0.006206361520558534,-1.463768115942029,1.962962962962963,26.421404682274243,50.53729240973459,47.1465956459856,50.6691081488799,-42.07191305069114,-99.50796591827213,48.893437093765804,42.5,24.72031987458115,-48.575000000000045,-91.25653181289454,-5.8934681871055545,-69.91576590644729,-27.2342340935528,64.2066400000001,7.746478873239436,-45.34263938662289,21.340765906447267,10,30.0,9.5,-69.375,-92.10000610351562,72.0,1,0.1927525057825752,-2.696969696969697,644.5,-1.6666666666666667,681.0,-1.1111111111111112,687.0,0.1927525057825752
5281,2020-10-28,616.0,635.5,598.0,624.0,50557.0,-0.05011565150346953,1.4193548387096775,0.3018867924528302,24.76489028213166,45.699539296119404,72.1006985387155,83.26387690997808,-6.497116170894287,-66.01169340693377,46.63621122687824,50.5,15.496289128040416,-78.42499999999995,-133.28873070953887,-23.56126929046104,-105.85686535476941,-50.9931346452305,92.5242416000001,16.666666666666664,-36.976766114455366,27.43186535476947,10,40.0,42.75,-36.875,-57.75,93.0,2,0.21996753246753253,-1.463768115942029,648.5,-2.696969696969697,644.5,-1.6666666666666667,681.0,0.21996753246753253
5282,2020-10-29,629.5,641.5,605.0,610.0,38109.0,0.0219155844155845,-1.4745762711864407,-2.4375,26.605504587155963,41.26753908430268,54.012415145955174,67.34938855254154,-16.556981815847394,-78.12662249780624,43.677831584464414,36.5,7.331448472634634,-61.200000000000045,-123.00393446852604,0.6039344685259493,-92.10196723426304,-30.298032765737048,70.18230227200013,34.054054054054056,-17.70614378945354,30.901967234262976,10,26.5,29.25,-45.375,-66.25,79.0,3,0.21286735504368548,1.4193548387096775,616.0,-1.463768115942029,648.5,-2.696969696969697,644.5,0.21286735504368548
5283,2020-10-30,643.5,651.0,620.0,622.0,34879.0,0.02223987291501195,-1.4313725490196079,1.1025641025641026,28.358208955223873,37.181213953201436,33.67763044641549,50.33839322813424,-26.786524356194604,-90.52792346785805,40.28256640777549,31.0,-1.5103963268663847,-43.64999999999998,-107.80942315005439,20.50942315005443,-75.72971157502718,-11.570288424972773,48.047718090240096,51.12359550561798,4.060643695335045,32.079711575027204,10,12.5,15.25,-59.375,-79.5,71.5,4,0.21212121212121215,-1.4745762711864407,629.5,1.4193548387096775,616.0,-1.463768115942029,648.5,0.21212121212121215
5284,2020-11-02,653.5,655.5,624.5,643.0,23399.0,0.015540015540015606,3.2758620689655173,0.4883720930232558,33.23699421965317,34.003733363537656,17.1751028490786,39.114716523673565,-33.14450656885185,-98.67920598149908,37.13412292115256,31.0,-8.067754976040419,-31.600000000000023,-97.37041408126777,34.17041408126772,-64.4852070406339,1.2852070406338498,30.56390064302093,62.35955056179775,18.389436565547093,32.88520704063385,11,2.5,5.25,-69.375,-89.5,69.5,0,0.14001530221882175,-1.4313725490196079,643.5,-1.4745762711864407,629.5,1.4193548387096775,616.0,0.14001530221882175
5285,2020-11-03,663.0,665.0,657.5,662.5,15426.0,0.014537107880642663,2.3333333333333335,0.047619047619047616,36.36363636363636,32.24166826813922,0.518307162720248,27.31342921002431,-38.91372119761877,-106.48959838233691,33.87812076378538,11.5,-15.052413641859289,-19.75,-85.13187419831718,45.63187419831718,-52.44093709915853,12.940937099158532,14.178788591579291,97.01492537313433,55.29022708863245,32.690937099158575,11,-11.0,-4.25,-68.875,-89.5,65.5,1,0.11161387631975872,3.2758620689655173,653.5,-1.4313725490196079,643.5,-1.4745762711864407,629.5,0.11161387631975872
5286,2020-11-04,669.0,674.5,653.5,660.0,15665.0,0.009049773755656076,1.1,18.0,42.35294117647059,32.42777660978096,-13.308710006230058,18.31448511737051,-41.37479276124475,-110.87249189822637,30.186515607255558,21.0,-21.952578525385093,-11.25,-74.58744215665581,52.08744215665581,-42.91872107832796,20.418721078327962,-71.0,92.08633093525181,45.91621991382726,31.66872107832792,11,-24.75,-10.25,-66.625,-90.5,51.5,2,0.07698056801195818,2.3333333333333335,663.0,3.2758620689655173,653.5,-1.4313725490196079,643.5,0.07698056801195818
5287,2020-11-05,675.0,679.0,668.5,668.5,20728.0,0.008968609865470878,-2.230769230769231,0.7222222222222222,40.42553191489362,31.92574457535591,-23.6801385705985,11.195153429837433,-43.91884421026589,-115.18811137368232,28.05675036624863,10.5,-28.437670569783904,-4.1749999999999545,-67.07950155425942,58.729501554259514,-35.62725077712969,27.27725077712978,-75.47000000000003,93.22033898305084,46.62976304029969,31.45225077712972,11,-32.5,-16.25,-60.5,-85.5,43.0,3,0.0503703703703704,1.1,669.0,2.3333333333333335,663.0,3.2758620689655173,653.5,0.0503703703703704
5288,2020-11-06,679.0,684.0,664.0,676.0,21123.0,0.00592592592592589,2.076923076923077,0.46153846153846156,41.83976261127596,33.37431942141282,-31.283463835699195,5.342584384654401,-44.45799386105398,-117.46017725585762,25.884425619929697,20.0,-33.31520125218185,1.1749999999999545,-60.45144254744059,62.8014425474405,-29.63822127372032,31.988221273720228,-76.2912,91.59663865546219,44.619051222631555,30.813221273720245,11,-36.5,-20.25,-46.75,-74.5,39.5,4,0.04344624447717238,-2.230769230769231,675.0,1.1,669.0,2.3333333333333335,663.0,0.04344624447717238
5289,2020-11-09,691.5,712.5,686.5,696.5,34976.0,0.018409425625920406,-2.466666666666667,-1.6666666666666667,45.09803921568627,35.449501036236384,-40.6948985274646,-9.578077911562332,-53.11934757716858,-128.2378168117266,23.72677939218855,33.5,-34.432688503262966,14.899999999999977,-44.46382027712741,74.26382027712737,-14.781910138563717,44.58191013856367,-83.91372799999999,64.40677966101694,20.62224814857794,29.681910138563715,11,-36.25,-32.75,-52.0,-82.25,34.5,0,0.033984092552422185,2.076923076923077,679.0,-2.230769230769231,675.0,1.1,669.0,0.033984092552422185
5290,2020-11-10,686.5,695.5,667.0,693.0,29724.0,-0.007230657989877098,3.9565217391304346,1.3,43.561643835616444,37.538029208845806,-33.2324877661207,-6.900857076113198,-44.46920364644359,-121.51906180590731,21.0894662093668,28.5,-36.26893982612614,11.149999999999977,-46.1360780368359,68.43607803683585,-17.493039018418017,39.79303901841797,-70.52062976000002,55.932203389830505,16.597338666414103,28.64303901841794,11,-27.75,-27.75,-41.125,-74.75,39.5,1,0.05316824471959203,-2.466666666666667,691.5,2.076923076923077,679.0,-2.230769230769231,675.0,0.05316824471959203
5291,2020-11-11,704.5,706.0,682.0,695.0,30017.0,0.0262199563000729,2.84,-1.4615384615384615,54.929577464788736,40.685148417471666,-41.74891579223129,-26.910650060676176,-59.259993307148534,-137.50414671429985,18.746428190376648,24.0,-31.627334349952434,29.549999999999955,-26.747050497669875,85.84705049766978,1.4014747511650967,57.69852524883481,-80.79897937919998,83.50515463917526,37.575601689042784,28.14852524883491,11,-38.25,-45.75,-59.125,-92.75,16.0,2,0.03406671398154715,3.9565217391304346,686.5,-2.466666666666667,691.5,2.076923076923077,679.0,0.03406671398154715
5292,2020-11-12,697.0,714.5,696.0,702.5,24124.0,-0.010645848119233525,-3.933333333333333,-0.5789473684210527,54.46927374301676,43.58637783833754,-26.448452411261428,-20.293595777827477,-49.05533547442792,-128.05070900032035,17.591409871340176,18.5,-26.796500676072924,21.950000000000045,-34.503893623588965,78.40389362358906,-6.27694681179446,50.17694681179455,-66.19506102886396,65.34653465346535,14.500318279953134,28.226946811794498,11,-27.5,-38.25,-48.625,-85.25,33.5,3,0.03371592539454804,2.84,704.5,3.9565217391304346,686.5,-2.466666666666667,691.5,0.03371592539454804
5293,2020-11-13,695.5,701.0,688.5,695.5,30426.0,-0.002152080344332896,1.2727272727272727,-0.0,67.70833333333334,47.41652662874645,-18.770461206588948,-20.72238967046178,-44.7801056661707,-124.65641738459851,16.10323778232735,12.5,-18.40319574757325,21.0,-34.367670597278675,76.36767059727867,-6.6838352986393375,48.68383529863934,-56.3255549259776,60.0,2.865832864035255,27.683835298639366,11,-11.5,-36.75,-37.625,-83.75,30.5,4,0.0323508267433501,-3.933333333333333,697.0,2.84,704.5,3.9565217391304346,686.5,0.0323508267433501
5294,2020-11-16,707.0,712.5,695.5,696.5,15924.0,0.016534867002156783,-1.72,100.0,69.3069306930693,51.076892665350115,-24.45512165115042,-33.92222016462006,-53.55581003466227,-134.23350444013272,14.636449969838067,17.0,-10.27343983673643,32.47500000000002,-22.953925566657176,87.90392556665722,4.760537216671423,60.18946278332862,-60.292999433379805,84.21052631578947,19.96871811671707,27.714462783328614,11,-23.0,-48.25,-45.375,-95.25,22.5,0,0.016265912305516217,1.2727272727272727,695.5,-3.933333333333333,697.0,2.84,704.5,0.016265912305516217
5295,2020-11-17,709.5,711.0,700.5,709.5,17930.0,0.0035360678925036026,6.0,0.0,88.47736625514403,56.20182878520272,-21.97650053032794,-38.34901471735793,-53.27853303146844,-134.75098479021563,13.072153685372227,10.5,-2.7245061999768723,34.950000000000045,-20.544807722983137,90.44480772298323,7.202596138508511,62.69740386149158,-56.01369949004186,84.61538461538461,13.762624253823176,27.74740386149157,11,-20.25,-50.75,-44.125,-97.75,17.5,1,0.023255813953488413,-1.72,707.0,1.2727272727272727,695.5,-3.933333333333333,697.0,0.023255813953488413
5296,2020-11-18,713.0,715.5,708.0,709.0,20891.0,0.0049330514446792595,-1.5,100.0,87.4439461883408,61.42609703780796,-20.76208967941193,-43.86154257646308,-54.32241726129632,-136.07789477946176,11.478219122885932,7.5,3.839055843671076,38.299999999999955,-17.61290219242153,94.21290219242144,10.34354890378927,66.25645109621064,-53.41232954103771,90.74074074074075,14.603924089083847,27.95645109621074,11,-23.25,-56.25,-42.25,-101.0,40.0,2,0.018232819074333717,6.0,709.5,-1.72,707.0,1.2727272727272727,695.5,0.018232819074333717
5297,2020-11-19,721.0,723.0,708.0,710.5,20957.0,0.011220196353436185,1.0689655172413792,2.625,86.72985781990522,66.41388539432232,-24.083417047926446,-51.84169594210482,-59.642106202852915,-142.13161577135656,10.823264077213965,15.0,9.875057367722093,44.60000000000002,-14.843560139897477,104.04356013989752,14.878219930051273,74.32178006994877,-54.70284999611317,94.20289855072464,14.28648819218499,29.721780069948746,11,-26.0,-60.5,-44.375,-109.0,37.0,3,-0.0006934812760055475,-1.5,713.0,6.0,709.5,-1.72,707.0,-0.0006934812760055475
5298,2020-11-20,746.0,746.0,715.5,724.0,27121.0,0.03467406380027738,1.7727272727272727,2.0952380952380953,88.38174273858921,71.22318578575597,-43.11388572918554,-75.59834389530488,-81.6160307524334,-165.04415469704554,11.087923890003562,30.5,15.11000759205399,66.35000000000002,-0.7650622360414445,133.4650622360415,32.79246888197929,99.90753111802076,-71.76445099665727,100.0,17.124872559649646,33.55753111802075,11,-39.5,-74.0,-69.375,-134.0,15.5,4,-0.020777479892761352,1.0689655172413792,721.0,-1.5,713.0,6.0,709.5,-0.020777479892761352
5299,2020-11-23,771.5,777.5,749.5,750.0,34292.0,0.03418230563002678,-1.488888888888889,0.9772727272727273,89.74358974358975,76.35451310886413,-62.66207937730974,-96.01892336409833,-103.8279657169071,-188.28722004961628,12.208979322514924,31.5,21.399152334498922,85.5,9.010578646797626,161.98942135320237,47.255289323398756,123.74471067660124,-85.78213883719206,92.20779220779221,10.661846574663457,38.24471067660121,11,-41.75,-83.75,-94.875,-159.5,-32.5,0,-0.05897602073882047,1.7727272727272727,746.0,1.0689655172413792,721.0,-1.5,713.0,-0.05897602073882047
5300,2020-11-24,773.5,781.5,769.0,777.0,20915.0,0.0025923525599480524,1.0,-0.16279069767441862,89.43396226415095,80.1883336421266,-57.01952637137947,-92.93911705256505,-102.07813163580772,-187.875989038037,13.984846543699142,12.5,27.789320445836893,81.25,-2.42763959637864,164.92763959637864,39.41118020181068,123.08881979818932,-71.26135384649751,89.1156462585034,8.535215207391573,41.838819798189306,11,-38.5,-83.75,-96.875,-161.5,-64.0,1,-0.056884292178409845,-1.488888888888889,771.5,1.7727272727272727,746.0,1.0689655172413792,721.0,-0.056884292178409845
5301,2020-11-25,751.5,778.5,744.5,778.5,46025.0,-0.028442146089204923,1.5185185185185186,7.714285714285714,75.75757575757575,82.55370053263314,-30.901031293826236,-63.524227217689486,-76.73229146892413,-163.58417480846583,13.766872180193362,34.0,32.61333772171315,52.47500000000002,-27.046910254512227,131.99691025451227,12.714044872743898,92.23595512725615,-33.409083077198034,59.183673469387756,-18.98006364780194,39.76095512725614,11,-16.5,-61.75,-74.875,-139.5,-37.5,2,-0.03260146373918826,1.0,773.5,-1.488888888888889,771.5,1.7727272727272727,746.0,-0.03260146373918826
5302,2020-11-26,763.5,772.0,749.0,749.0,27668.0,0.015968063872255467,-2.1724137931034484,-0.5370370370370371,76.99680511182109,83.58575295246513,-36.29254704806999,-68.48164488228917,-85.4359296461555,-173.16737991615287,13.817173235452787,23.0,38.97939158595318,57.77499999999998,-19.63469271555209,135.18469271555205,19.070153642223886,96.47984635777607,-32.727266461758404,72.72727272727273,-3.5829089811609975,38.704846357776034,11,-25.0,-73.75,-85.75,-151.5,-29.0,3,-0.013752455795677854,1.5185185185185186,751.5,1.0,773.5,-1.488888888888889,771.5,-0.013752455795677854
5303,2020-11-27,780.0,780.0,748.5,758.5,30890.0,0.0216110019646365,1.930232558139535,1.4827586206896552,77.57009345794393,84.5038821485623,-44.19307410345391,-78.2426157346406,-98.54106214731587,-187.17800399586554,14.381245627661244,31.5,42.350313353572346,67.45000000000005,-10.923532052065866,145.82353205206596,28.26323397396709,106.636766026033,-39.0818131694067,95.94594594594594,17.381129694104516,39.186766026032956,11,-39.0,-90.25,-101.5,-168.0,-48.0,4,-0.028205128205128216,-2.1724137931034484,763.5,1.5185185185185186,751.5,1.0,773.5,-0.028205128205128216
5304,2020-11-30,745.0,792.5,743.5,778.0,404765.0,-0.04487179487179482,-1.7222222222222223,-1.5348837209302326,65.35433070866142,81.93465597673091,-3.616193615839734,-37.98363104922794,-60.079928879031854,-149.99461592190198,15.293907506077792,49.0,45.93742176928049,27.875,-46.568814913985875,102.31881491398588,-9.346907456992994,65.096907456993,36.5,3.061224489795918,-75.12922724012421,37.22190745699295,11,5.25,-49.75,-68.0,-133.0,-11.0,0,0.022147651006711344,1.930232558139535,780.0,-2.1724137931034484,763.5,1.5185185185185186,751.5,0.022147651006711344
5305,2020-12-01,737.0,754.5,733.5,746.0,24315.0,-0.010738255033557076,-1.625,0.2727272727272727,59.0027700831025,78.77452529837109,9.716728145497427,-25.46087625777966,-49.02725029264707,-139.7876798245377,16.502360713919824,21.0,47.65596177785403,16.174999999999955,-54.185930396891536,86.53593039689144,-19.00546519844579,51.3554651984457,55.5,5.932203389830509,-68.6288314152579,35.18046519844576,12,13.25,-41.75,-69.625,-125.0,-0.5,1,0.0027137042062415073,-1.7222222222222223,745.0,1.930232558139535,780.0,-2.1724137931034484,763.5,0.0027137042062415073
5306,2020-12-02,720.5,739.0,717.5,734.0,27942.0,-0.02238805970149249,-1.205128205128205,1.5,56.20052770448549,75.3823775077689,30.611622963758464,-5.169862405673712,-30.006337542066376,-121.210170191619,17.885237474854314,21.5,47.92099834581586,-2.8999999999999773,-68.9100470821669,63.11004708216694,-35.90502354108344,30.105023541083483,72.0,4.0,-68.76365495117295,33.00502354108348,12,33.5,-25.25,-52.25,-108.5,31.5,2,-0.01526717557251911,-1.625,737.0,-1.7222222222222223,745.0,1.930232558139535,780.0,-0.01526717557251911
5307,2020-12-03,709.0,725.0,708.0,725.0,16058.0,-0.015961138098542715,1.125,1.1851851851851851,53.38345864661654,71.4936792753275,44.958254731838224,9.494734933618702,-15.938128351895557,-107.6864247839286,19.01268293351534,17.0,45.68380843974671,-16.100000000000023,-78.51507914970216,46.315079149702115,-47.30753957485115,15.107539574851103,79.0,1.183431952662722,-70.17114032196693,31.207539574851072,12,41.25,-10.25,-51.625,-97.0,53.5,3,0.007052186177715081,-1.205128205128205,720.5,-1.625,737.0,-1.7222222222222223,745.0,0.007052186177715081
5308,2020-12-04,708.5,712.5,706.5,709.0,14894.0,-0.0007052186177715081,-1.6666666666666667,0.03125,50.39787798408487,67.1219335242714,44.230819788836925,12.983804320530112,-12.91949205863989,-105.11310709131953,19.97052933968844,6.0,43.85552262973101,-18.075000000000045,-77.21112752749207,41.061127527491976,-47.643063763746,11.493063763745909,73.10000000000002,2.3255813953488373,-64.6184590488662,29.56806376374599,12,41.0,-2.25,-51.125,-96.5,31.0,4,0.03669724770642202,1.125,709.0,-1.205128205128205,720.5,-1.625,737.0,0.03669724770642202
5309,2020-12-07,715.0,715.5,705.0,713.0,14367.0,0.00917431192660545,6.0,-4.0,51.42857142857142,62.89911232031812,32.26664289000735,8.78504885952998,-17.498749597892925,-109.52884493126544,19.96419822783712,10.5,42.00719752669977,-12.75,-69.85055765236405,44.350557652364046,-41.30027882618208,15.80027882618208,59.09000000000003,20.2020202020202,-42.66818760356605,28.550278826182033,12,33.75,-6.5,-57.625,-103.0,42.0,0,0.023776223776223793,-1.6666666666666667,708.5,1.125,709.0,-1.205128205128205,720.5,0.023776223776223793
5310,2020-12-08,723.0,724.5,710.5,710.5,15864.0,0.01118881118881121,-1.24,6.25,52.53807106598985,60.319167354586355,18.271311933566153,3.8575201278652003,-23.687229297741737,-115.73616416663413,20.92362227319331,14.0,37.456944704465286,-6.5750000000000455,-60.36139526673924,47.211395266739146,-33.46819763336964,20.31819763336955,42.79920000000004,52.94117647058824,-6.1390703990329385,26.893197633369574,12,25.75,0.0,-65.625,-111.0,67.0,1,0.015214384508990264,6.0,715.0,-1.6666666666666667,708.5,1.125,709.0,0.015214384508990264
5311,2020-12-09,728.5,733.5,720.0,727.5,12057.0,0.007607192254495132,1.4545454545454546,0.08,51.9280205655527,57.53374684944542,10.242801305770968,0.2611176543498459,-27.870850433045916,-119.26556433134772,21.676373781599327,13.5,29.764159126329105,-2.2749999999999773,-54.76106331308995,50.211063313089994,-28.518031656544963,23.96803165654501,30.00329600000009,82.45614035087719,26.669512031144762,26.243031656544986,12,20.25,-5.5,-73.125,-115.5,97.5,2,0.010981468771448233,-1.24,723.0,6.0,715.0,-1.6666666666666667,708.5,0.010981468771448233
5312,2020-12-10,720.5,733.0,718.5,728.5,16748.0,-0.010981468771448233,-1.4166666666666667,-8.0,42.816901408450704,53.67228106616839,12.853483437245586,10.658410414384207,-19.74861862521209,-109.36139605886001,22.158907543151837,14.5,21.410270418263735,-11.450000000000045,-61.759463376819895,38.859463376819804,-36.60473168840997,13.704731688409879,31.582900480000035,54.385964912280706,4.01886229106843,25.15473168840995,12,28.25,7.75,-69.0,-103.0,109.0,3,0.04371963913948651,1.4545454545454546,728.5,-1.24,723.0,6.0,715.0,0.04371963913948651
5313,2020-12-11,718.0,729.5,710.5,725.0,21951.0,-0.003469812630117919,1.375,0.875,32.68608414239482,50.042475892138754,6.295994625947969,15.737343994685716,-17.49141505225043,-104.95243367202397,22.85728328941314,19.0,15.891097934492336,-15.075000000000045,-62.897341178469105,32.747341178469014,-38.986170589234575,8.836170589234484,28.432952422400035,45.614035087719294,0.5172121854069971,23.911170589234537,12,11.75,10.25,-67.375,-100.5,111.5,4,0.06197771587743728,-1.4166666666666667,720.5,1.4545454545454546,728.5,-1.24,723.0,0.06197771587743728
5314,2020-12-14,718.5,723.5,715.0,715.0,18948.0,0.0006963788300835549,-3.857142857142857,-0.5,32.02614379084967,47.04507297077733,1.8345841781153922,17.015461104900055,-17.588648949986464,-103.56110151820235,23.201437753812783,8.5,8.538207058822422,-15.149999999999977,-61.91717247229144,31.617172472291486,-38.533586236145766,8.233586236145811,22.960998131712017,34.78260869565217,-4.550071399063668,23.383586236145735,12,3.5,11.25,-67.875,-95.5,79.5,0,0.029227557411273475,1.375,718.0,-1.4166666666666667,720.5,1.4545454545454546,728.5,0.029227557411273475
5315,2020-12-15,726.0,732.0,715.5,720.0,16767.0,0.010438413361169019,-1.2,1.7142857142857142,40.7942238267148,45.333261428802814,-8.258306580318276,11.399435382891284,-25.090115804960305,-109.02712030907378,23.678377669072734,16.5,-0.75764085581568,-8.475000000000023,-54.01442768288416,37.064427682884116,-31.24471384144215,14.294713841442103,11.085678355906566,67.3913043478261,29.30684105576335,22.769713841442073,12,-6.75,3.75,-69.0,-100.0,82.0,1,0.04269972451790638,-3.857142857142857,718.5,1.375,718.0,-1.4166666666666667,720.5,0.04269972451790638
5316,2020-12-16,726.0,737.5,720.0,721.5,14531.0,0.0,-3.6666666666666665,0.75,35.17786561264822,43.310417758361886,-8.265266895517016,13.094669591502225,-25.38175419319782,-106.98845686970776,24.095718256401828,17.5,-6.127450335421258,-9.125,-53.73544838671296,35.48544838671296,-31.43022419335648,13.18022419335648,-21.0,57.407407407407405,22.725796328759806,22.305224193356484,12,-4.75,11.25,-67.25,-99.25,127.5,2,0.0881542699724518,-1.2,726.0,-3.857142857142857,718.5,1.375,718.0,0.0881542699724518
5317,2020-12-17,720.5,726.0,707.5,725.0,19197.0,-0.007575757575757569,4.6923076923076925,-1.0,24.24242424242425,40.40425623151071,-1.075546829480686,19.558041158900437,-19.517962789034982,-99.19762079422367,24.03752653790589,18.5,-9.735504420491793,-14.600000000000023,-59.24432538939425,30.044325389394203,-36.922162694697136,7.72216269469709,-14.850000000000023,43.333333333333336,15.723729927298429,22.3221626946971,12,0.75,20.0,-58.0,-93.75,117.5,3,0.14642609299097842,-3.6666666666666665,726.0,-1.2,726.0,-3.857142857142857,718.5,0.14642609299097842
5318,2020-12-18,730.5,733.0,718.0,725.0,31495.0,0.013879250520471897,1.8571428571428572,-1.2222222222222223,41.98895027624309,39.35540943680756,-8.522942044667388,8.787837609643702,-29.33673017093804,-106.72159171959197,23.355737029484246,15.0,-11.468308160936886,-3.8250000000000455,-48.21000813753278,40.56000813753269,-26.017504068766357,18.367504068766266,-24.212999999999965,76.66666666666667,44.053634554169015,22.192504068766358,12,-8.0,10.0,-66.375,-98.75,63.0,4,0.1355236139630389,4.6923076923076925,720.5,-3.6666666666666665,726.0,-1.2,726.0,0.1355236139630389
5319,2020-12-21,726.0,727.5,712.5,717.0,13049.0,-0.006160164271047264,1.5,1.6363636363636365,43.67816091954023,38.37097497609094,-2.5686180803488696,10.228747920566093,-25.026430533006533,-99.96214929698658,21.736831256002727,18.0,-11.81903457424221,-6.0499999999999545,-46.93868071394263,34.83868071394272,-26.494340356971293,14.394340356971384,-19.088739999999916,61.66666666666667,24.617928998916327,20.444340356971313,12,-3.5,18.0,-54.625,-83.25,85.5,0,0.1425619834710743,1.8571428571428572,730.5,4.6923076923076925,720.5,-3.6666666666666665,726.0,0.1425619834710743
5320,2020-12-22,729.5,734.5,727.5,730.5,6518.0,0.004820936639118534,-1.8,-0.1111111111111111,56.08108108108108,38.83242614448298,-5.643057663377135,3.4397193231511665,-28.534301154860714,-101.01571190089487,20.040735250239134,8.5,-11.201167335609853,-0.35000000000002274,-36.28283207671029,35.58283207671025,-18.316416038355214,17.61641603835517,-21.97696519999988,73.33333333333333,30.777963188123508,17.966416038355163,12,-7.0,17.0,-58.125,-83.5,93.0,1,0.09389993145990405,1.5,726.0,1.8571428571428572,730.5,4.6923076923076925,720.5,0.09389993145990405
5321,2020-12-23,727.0,734.0,725.0,734.0,7476.0,-0.0034270047978066653,1.5714285714285714,7.0,63.84615384615385,41.16900974867221,-3.775212741207838,4.226842473403394,-26.10362219140984,-96.1946959313509,19.40566131649079,9.0,-11.279305716306908,-1.625,-36.09065796481764,32.84065796481764,-18.85782898240882,15.607828982408819,-18.877425895999863,72.22222222222221,23.42425414672985,17.232828982408847,12,-4.5,21.75,-53.0,-78.0,101.5,2,0.11141678129298493,-1.8,729.5,1.5,726.0,1.8571428571428572,730.5,0.11141678129298493
5322,2020-12-28,753.0,756.0,735.5,745.0,25966.0,0.03576341127922977,1.9285714285714286,-1.1428571428571428,74.58563535911603,45.82451543941902,-27.580674202523824,-23.8214631556026,-51.30808658673345,-119.67497709457223,19.033897838387123,29.0,-11.543626358224628,24.899999999999977,-7.5922662863255255,57.39226628632548,8.653866856837226,41.14613314316273,-44.28987737807984,93.10344827586206,36.839654618865794,16.246133143162762,12,-21.25,-4.25,-79.75,-102.75,72.0,0,0.13346613545816743,1.5714285714285714,727.0,-1.8,729.5,1.5,726.0,0.13346613545816743
5323,2020-12-29,758.0,760.0,749.0,753.0,11714.0,0.006640106241699861,1.4444444444444444,0.625,74.15730337078651,50.505755392745336,-29.401901541021175,-32.20534008590994,-55.808784417026914,-122.17245498767306,18.46889863549728,11.0,-11.889331753214947,31.0,5.081098138913262,56.91890186108674,18.040549069456574,43.959450930543426,-47.39828228295664,95.78947368421052,33.5197769708765,12.95945093054337,12,-24.25,-9.25,-80.25,-104.5,70.0,1,0.10554089709762526,1.9285714285714286,753.0,1.5714285714285714,727.0,-1.8,729.5,0.10554089709762526
5324,2020-12-30,761.5,763.5,749.5,760.0,6257.0,0.00461741424802109,4.090909090909091,0.3,72.7810650887574,54.05984886630563,-29.235307480736083,-36.265154095266894,-58.75851741241229,-123.19602662207558,17.58408353920451,14.0,-9.372578465069296,33.674999999999955,4.4980895181893175,62.85191048181059,19.086544759094636,48.26345524090527,-47.934385345979194,94.8051948051948,30.060239533334283,14.588455240905327,12,-26.0,-12.75,-72.25,-96.5,72.5,2,0.04202232435981612,1.4444444444444444,758.0,1.9285714285714286,753.0,1.5714285714285714,727.0,0.04202232435981612
5325,2021-01-04,739.0,769.0,739.0,760.5,26777.0,-0.029546946815495745,-1.7906976744186047,-14.333333333333334,55.17241379310345,56.28146533080066,-5.249357018913543,-14.343010195400439,-36.03895186274292,-98.4689978074581,16.92318262338784,30.0,-5.2273698443773355,11.075000000000045,-18.247660538448145,40.397660538448235,-3.5863302692240495,25.73633026922414,-21.439634518300863,31.818181818181817,-29.41880298322634,14.66133026922409,1,-0.75,9.75,-30.25,-58.25,86.0,0,0.09810554803788896,4.090909090909091,761.5,1.4444444444444444,758.0,1.9285714285714286,753.0,0.09810554803788896
5326,2021-01-05,709.5,737.0,709.0,729.0,17883.0,-0.03991880920162383,-1.7317073170731707,0.9069767441860465,45.52845528455285,58.64657989103717,24.209911410099608,15.062927743559158,-6.689889845566313,-66.91485154041357,16.43269443234771,30.0,-1.5074923242167415,-17.875,-48.180245333725225,12.430245333725225,-33.02762266686261,-2.7223773331373877,59.5,0.8333333333333334,-58.739248193632314,15.152622666862635,1,29.5,39.25,2.875,-26.75,108.0,1,0.15926708949964774,-1.7906976744186047,739.0,4.090909090909091,761.5,1.4444444444444444,758.0,0.15926708949964774
5327,2021-01-06,714.0,715.5,700.5,712.0,12841.0,0.00634249471458781,5.0,-0.10256410256410256,48.4,59.35891874923238,20.88746308167481,11.54883631333405,-10.550177264183958,-69.28174959684247,16.353945770606476,15.0,0.05943953316943862,-13.625,-43.36930507191187,16.119305071911867,-28.497152535955934,1.2471525359559337,55.0,19.708029197080293,-39.910513355897066,14.872152535955927,1,20.75,32.5,-1.625,-31.25,107.5,2,0.1603641456582634,-1.7317073170731707,709.5,-1.7906976744186047,739.0,4.090909090909091,761.5,0.1603641456582634
5328,2021-01-07,734.5,740.0,715.5,715.5,15147.0,0.028711484593837433,-1.5789473684210527,9.5,55.51724137931034,60.67437213365128,1.1337596974814232,-7.276506583586979,-29.96563587750188,-87.28424539899993,16.52850758013795,26.0,2.9771453768078118,5.5750000000000455,-22.895252249643363,34.045252249643454,-8.660126124821659,19.81012612482175,31.75999999999999,49.63503649635037,-12.58290094957276,14.235126124821722,1,0.25,12.0,-20.375,-51.75,96.0,3,0.12321307011572502,5.0,714.0,-1.7317073170731707,709.5,-1.7906976744186047,739.0,0.12321307011572502
5329,2021-01-08,732.0,745.5,731.5,735.0,10354.0,-0.003403675970047648,-6.0,-0.15789473684210525,52.14285714285714,60.23679169607084,5.111939226075947,-3.6233805156529115,-25.21109969514373,-82.34777559255781,16.67746971496581,14.0,7.832574819210663,2.2250000000000227,-25.500107374865138,29.950107374865183,-11.6375536874325,16.087553687432546,31.629599999999982,45.98540145985402,-14.934622977263281,13.862553687432559,1,2.75,14.5,-16.625,-47.25,93.5,4,0.13114754098360648,-1.5789473684210527,734.5,5.0,714.0,-1.7317073170731707,709.5,0.13114754098360648
5330,2021-01-11,734.0,743.5,725.0,725.5,9507.0,0.002732240437158362,-2.8947368421052633,-2.8333333333333335,52.816901408450704,59.011319202992716,4.2660090305918175,-5.01411036225295,-25.015791370297734,-81.70728529940516,16.414906370802164,18.5,9.390408003651714,3.6749999999999545,-23.920337134729493,31.270337134729402,-10.122668567364826,17.472668567364735,27.104416000000015,74.44444444444444,12.539772238325781,13.797668567364724,1,0.75,0.75,-11.25,-41.5,90.5,0,0.1362397820163488,-6.0,732.0,-1.5789473684210527,734.5,5.0,714.0,0.1362397820163488
5331,2021-01-12,736.5,742.5,732.0,740.0,10913.0,0.0034059945504087974,1.4705882352941178,-0.4117647058823529,55.75539568345323,56.91907035014129,3.63785926603839,-7.256062496632012,-24.198437889282218,-81.51746727488148,15.835254944100061,10.5,11.247592816460838,5.774999999999977,-21.94061406785579,33.490614067855745,-8.082807033927907,19.63280703392786,22.180239359999973,80.0,15.095719942023706,13.857807033927887,1,-1.75,-1.75,-13.75,-44.0,67.5,1,0.12016293279022405,-2.8947368421052633,734.0,-6.0,732.0,-1.5789473684210527,734.5,0.12016293279022405
5332,2021-01-13,752.0,765.0,734.5,739.5,14295.0,0.02104548540393747,-1.711111111111111,-3.5714285714285716,57.43944636678201,55.06153068302967,-13.431359045120757,-21.370856967081636,-36.56778834638726,-94.13835777341956,15.594793641040589,30.5,12.11369167565249,19.700000000000045,-9.126888033303885,48.526888033303976,5.28655598334808,34.11344401665201,-51.5,73.73737373737373,9.8946084127965,14.413444016651939,1,-17.25,-17.25,-27.375,-57.5,38.0,2,0.08710106382978733,1.4705882352941178,736.5,-2.8947368421052633,734.0,-6.0,732.0,0.08710106382978733
5333,2021-01-14,762.5,767.5,753.5,757.0,13220.0,0.013962765957446832,-1.24,0.44,62.12624584717608,53.87766187840953,-25.9553924691445,-29.89903170100854,-44.20191156976102,-101.62106054972219,15.779896659551317,15.5,13.015086507411866,27.975000000000023,-2.994382163345904,58.94438216334595,12.49030891832706,43.459691081672986,-60.710000000000036,88.23529411764706,23.121007527834607,15.484691081672986,1,-27.75,-27.75,-38.0,-67.25,50.5,3,0.07737704918032784,-1.711111111111111,752.0,1.4705882352941178,736.5,-2.8947368421052633,734.0,0.07737704918032784
5334,2021-01-15,739.5,762.5,734.5,757.5,12353.0,-0.030163934426229555,1.0,-3.272727272727273,52.94117647058823,53.62974662035229,-7.156900173906138,-5.528549664567663,-18.866587842744593,-75.86654649386253,15.654741608450411,28.0,9.75414174906291,3.9249999999999545,-26.168319769298705,34.018319769298614,-11.121659884649375,18.971659884649284,-35.08159999999998,34.11764705882353,-28.719493228943897,15.046659884649356,1,-5.5,-4.75,-11.625,-44.25,49.5,4,0.12305611899932378,-1.24,762.5,-1.711111111111111,752.0,1.4705882352941178,736.5,0.12305611899932378
5335,2021-01-18,757.0,757.0,737.0,737.0,13123.0,0.023664638269100813,1.0,-1.1111111111111112,58.108108108108105,55.027485822969545,-24.401125701660135,-21.699577163073286,-34.08602352089997,-90.53020786716297,15.195656822978233,20.0,6.410144392309121,19.875,-11.315205952651922,51.06520595265192,4.279897023674039,35.47010297632596,-50.05833599999994,70.4225352112676,8.410159898537557,15.595102976325945,1,-23.0,-22.25,-28.375,-61.75,-44.0,0,0.09048877146631429,1.0,739.5,-1.24,762.5,-1.711111111111111,752.0,0.09048877146631429
5336,2021-01-19,790.0,791.5,759.0,762.0,26619.0,0.04359313077939242,1.096774193548387,1.4,59.635416666666664,56.27586545259916,-50.04401094391403,-52.34265246966038,-64.56840354646977,-120.64083584199147,14.923088591393451,34.5,3.687422120510405,49.674999999999955,11.045484423376024,88.30451557662388,30.360242211688046,68.98975778831186,-80.63600255999995,97.36842105263158,37.665875199184754,19.314757788311947,1,-36.5,-44.0,-54.125,-94.75,-77.5,1,0.04367088607594938,1.0,757.0,1.0,739.5,-1.24,762.5,0.04367088607594938
5337,2021-01-20,826.0,828.5,790.5,791.5,29495.0,0.04556962025316458,-1.082191780821918,1.2321428571428572,65.24663677130044,57.356909385042506,-76.53447815311529,-84.35872028884853,-97.77398008331681,-153.6245621386363,15.656773625453402,38.5,5.306789378011899,80.39999999999998,27.130476768948142,133.6695232310518,53.76523838447406,107.0347616155259,-111.7078424064,97.3404255319149,40.45928609926451,26.6347616155259,1,-49.25,-61.5,-90.125,-130.75,-111.0,2,-0.0266343825665859,1.096774193548387,790.0,1.0,757.0,1.0,739.5,-0.0266343825665859
5338,2021-01-21,829.5,829.5,788.5,825.0,22379.0,0.004237288135593209,17.22222222222222,0.13043478260869565,65.24663677130044,58.812884899313985,-72.79695050509292,-84.3882330894927,-98.51022304043386,-154.11319932018364,16.11823379919827,41.0,11.02194155992595,78.95000000000005,14.386771097503242,143.51322890249685,46.668385548751644,111.23161445124845,-106.07121501388804,100.0,45.93663804515283,32.28161445124837,1,-52.25,-64.5,-91.0,-134.25,-120.5,3,-0.04761904761904767,-1.082191780821918,826.0,1.096774193548387,790.0,1.0,757.0,-0.04761904761904767
5339,2021-01-22,829.5,829.5,804.5,827.0,15599.0,0.0,19.0,0.5555555555555556,72.56857855361596,61.00751569322124,-64.27089890083403,-80.35662910328983,-96.09245732810905,-150.9914288080223,16.902672611167734,25.0,16.64390396005524,73.77499999999998,1.3802669842518753,146.16973301574808,37.57763349212598,109.97236650787397,-95.46409351249918,100.0,41.3414151212403,36.197366507874044,1,-48.75,-64.5,-100.5,-134.25,-103.5,4,-0.019891500904159143,17.22222222222222,829.5,-1.082191780821918,826.0,1.096774193548387,790.0,-0.019891500904159143
5340,2021-01-25,798.0,845.0,796.5,829.5,26530.0,-0.03797468354430378,-1.8115942028985508,-12.6,71.85185185185185,62.796010823043304,-25.409907377069544,-45.81037689013169,-62.329685670962135,-116.62492289504667,17.57288618344223,48.5,19.2619839425015,38.85000000000002,-34.79144999859204,112.49144999859209,2.0292750007040468,75.670724999296,-54.41768416124921,45.348837209302324,-19.772286471133377,36.820724999296004,1,-8.25,-25.25,-72.125,-102.75,-66.0,0,-0.011278195488721776,19.0,829.5,17.22222222222222,829.5,-1.082191780821918,826.0,-0.011278195488721776
5341,2021-01-26,808.0,811.5,792.0,800.0,14952.0,0.012531328320801949,1.6,-0.25396825396825395,72.59615384615384,64.4800894318624,-27.04512033069068,-52.102226775280656,-70.48434227011103,-124.0304269819843,18.339945165675175,19.5,23.367583169326963,44.799999999999955,-30.29180346328633,119.89180346328624,7.25409826835687,82.34590173164304,-52.247562061899316,34.51327433628318,-34.8506243447523,37.54590173164312,1,-18.25,-35.25,-83.5,-112.75,-77.0,1,-0.11757425742574257,-1.8115942028985508,798.0,19.0,829.5,17.22222222222222,829.5,-0.11757425742574257
5342,2021-01-27,853.5,853.5,801.0,811.5,43579.0,0.05631188118811892,1.5,5.25,75.53648068669528,65.97011552514232,-63.288711563578204,-94.53376832492131,-113.33045350230782,-166.88451818449676,18.609916294931246,52.5,28.893325788764855,85.27499999999998,0.26201337597160546,170.28798662402835,42.76850668798579,127.78149331201416,-87.03785461447137,100.0,26.978076549023413,42.50649331201419,1,-59.5,-76.5,-124.25,-158.25,-145.0,2,-0.16520210896309317,1.6,808.0,-1.8115942028985508,798.0,19.0,829.5,-0.16520210896309317
5343,2021-01-28,838.0,888.0,831.5,846.5,39102.0,-0.018160515524311638,-4.255813953488372,-0.20238095238095238,71.54471544715447,68.03717541142744,-40.177907742059006,-76.66365410622313,-95.25360176972549,-148.78591219343616,18.951967106524016,56.5,34.04094741514598,65.77499999999998,-24.5731424386006,156.12314243860055,20.600928780699746,110.94907121930021,-59.35255496844536,47.91666666666667,-27.34684860429023,45.17407121930027,1,-25.5,-43.75,-107.125,-142.75,-156.5,3,-0.1467780429594272,1.5,853.5,1.6,808.0,-1.8115942028985508,798.0,-0.1467780429594272
5344,2021-01-29,793.5,811.0,782.0,791.0,25680.0,-0.05310262529832932,-1.829268292682927,-0.29411764705882354,60.31195840554592,68.28204766669832,14.290311771343454,-31.245339034140557,-49.01145091713988,-102.03944358563695,18.48188599780467,56.0,37.14912251606097,19.674999999999955,-71.00620852165434,110.35620852165425,-25.665604260827195,65.0156042608271,94.5,10.849056603773585,-61.85289087923875,45.34060426082717,1,30.0,0.75,-62.0,-98.25,-103.0,4,-0.1064902331442974,-4.255813953488372,838.0,1.5,853.5,1.6,808.0,-0.1064902331442974
5345,2021-02-01,811.5,816.0,798.0,798.0,20571.0,0.022684310018903586,-1.6666666666666667,5.4,62.33552631578947,68.58205984993418,5.402239211031656,-45.88803332536895,-65.10481391804649,-117.68146641167573,18.65931530888575,22.5,39.35960301926775,34.049999999999955,-56.5659623442765,124.66596234427641,-11.25798117213833,79.35798117213824,76.5,27.830188679245282,-42.133132735351836,45.30798117213825,2,23.5,-17.25,-78.25,-116.25,-128.5,0,-0.10536044362292052,-1.829268292682927,793.5,-4.255813953488372,838.0,1.5,853.5,-0.10536044362292052
5346,2021-02-02,822.5,825.0,810.0,811.5,16630.0,0.013555144793592211,-1.1428571428571428,0.8148148148148148,61.769616026711184,68.19572421164649,-0.561910612305951,-50.58164219708942,-74.14387795710854,-126.4431590577451,20.436719893064076,15.0,45.754545569838,39.39999999999998,-47.38745968108026,126.18745968108021,-3.9937298405401407,82.7937298405401,63.379999999999995,38.20754716981132,-29.986304311538092,43.393729840540104,2,12.5,-28.25,-88.0,-127.25,-142.5,1,-0.11003039513677815,-1.6666666666666667,811.5,-1.829268292682927,793.5,-4.255813953488372,838.0,-0.11003039513677815
5347,2021-02-03,828.5,839.0,812.5,828.5,18807.0,0.007294832826747699,1.5238095238095237,0.0,61.186440677966104,67.74459131238712,-6.895083789583623,-50.13417086278673,-78.33069458915054,-130.10732038637605,22.328132651275784,26.5,50.4287196025665,39.674999999999955,-42.92503504523518,122.27503504523509,-1.6250175226175543,80.97501752261746,55.302400000000034,43.86792452830189,-20.890662980907997,41.300017522617566,2,6.5,-34.25,-92.875,-133.25,-145.5,2,-0.11768255884127943,-1.1428571428571428,822.5,-1.6666666666666667,811.5,-1.829268292682927,793.5,-0.11768255884127943
5348,2021-02-04,825.0,843.0,818.0,826.0,16107.0,-0.004224502112251005,-2.3333333333333335,-100.0,65.51724137931035,66.96110940413094,-4.582428479522264,-41.64148499663895,-73.82674564125819,-124.26812014872735,23.796911941299932,25.0,52.57392631989046,31.649999999999977,-48.292150136342,111.59215013634196,-8.321075068171012,71.62107506817097,56.76635199999998,70.49180327868852,1.7806179568057274,39.97107506817098,2,10.0,-30.75,-84.75,-129.75,-147.0,3,-0.14121212121212123,1.5238095238095237,828.5,-1.1428571428571428,822.5,-1.6666666666666667,811.5,-0.14121212121212123
5349,2021-02-05,828.0,835.0,819.5,823.0,14962.0,0.0036363636363636598,-1.5833333333333333,-5.0,63.60153256704981,66.04440726137516,-8.736294281466257,-39.084529598173276,-76.58930416680323,-124.93562848077829,25.14253359902856,15.5,50.27679220187747,29.850000000000023,-46.00588829796982,105.70588829796986,-8.077944148984898,67.77794414898494,51.77102495999998,66.66666666666666,-1.7525297750707693,37.9279441489849,2,7.0,-33.75,-86.75,-132.75,-158.0,4,-0.17693236714975846,-2.3333333333333335,825.0,1.5238095238095237,828.5,-1.1428571428571428,822.5,-0.17693236714975846
5350,2021-02-08,834.0,835.0,820.0,828.5,9752.0,0.007246376811594235,3.0,1.1,59.401709401709404,64.5783578786591,-10.161229024641557,-39.21945701721347,-82.34172248149048,-128.3609449791311,26.86140312016728,15.0,47.74622302393084,30.850000000000023,-40.234901054268335,101.93490105426838,-4.692450527134156,66.3924505271342,43.81560446079993,72.72727272727273,7.6407277390924975,35.54245052713418,2,1.0,-39.75,-91.875,-138.75,-160.5,0,-0.17206235011990412,-1.5833333333333333,828.0,-2.3333333333333335,825.0,1.5238095238095237,828.5,-0.17206235011990412
5351,2021-02-09,825.0,834.5,815.0,834.5,10649.0,-0.010791366906474864,3.1052631578947367,-1.7272727272727273,49.7584541062802,61.71413270305744,1.680544261711816,-24.505729549704256,-72.48438272029875,-116.92422738405799,28.593440006129043,19.5,43.43279574991527,17.424999999999955,-46.886147433480915,81.73614743348082,-14.730573716740537,49.580573716740446,50.8992923715839,40.98360655737705,-19.19590835627769,32.155573716740435,2,10.0,-30.75,-81.5,-129.75,-150.0,1,-0.17212121212121212,3.0,834.0,-1.5833333333333333,828.0,-2.3333333333333335,825.0,-0.17212121212121212
5352,2021-02-10,817.5,828.0,810.5,827.0,11081.0,-0.009090909090909038,2.0434782608695654,1.0,47.156398104265406,59.00431966495864,3.9525724364029884,-12.48726004446712,-64.5833721789179,-107.13412107459021,29.50390501363609,17.5,41.34874318441359,6.649999999999977,-52.182590323824115,65.48259032382407,-22.766295161912012,36.06629516191197,56.52130652415224,21.53846153846154,-32.21588201185542,29.41629516191203,2,-5.0,-23.25,-73.625,-122.25,-149.0,2,-0.16819571865443428,3.1052631578947367,825.0,3.0,834.0,-1.5833333333333333,828.0,-0.16819571865443428
5353,2021-02-11,821.5,827.0,810.5,814.5,12253.0,0.004892966360856343,-1.2,-0.7368421052631579,48.139534883720934,57.65182816253364,-2.943645757219201,-12.480369080758237,-68.65953901752846,-108.8773410923061,30.377034379441813,16.5,38.30162019622037,7.7000000000000455,-46.672400119336544,62.072400119336635,-19.48620005966825,34.88620005966834,50.68088039366921,44.89795918367347,-2.8824194818401168,27.186200059668295,2,-1.0,-19.75,-80.875,-126.25,-167.0,3,-0.16859403530127814,2.0434782608695654,817.5,3.1052631578947367,825.0,3.0,834.0,-0.16859403530127814
5354,2021-02-12,830.5,835.5,816.0,820.5,14106.0,0.010955569080949523,-1.0526315789473684,1.4285714285714286,58.44155844155844,57.219165065396865,-6.865200467682598,-15.086833027491139,-76.50436822656434,-115.34572591394044,32.29130496060547,19.5,30.252289124592608,12.149999999999977,-29.870170595114132,54.17017059511409,-8.860085297557134,33.16008529755709,39.87726278579578,80.0,30.593793921112535,21.010085297557083,2,-4.0,-24.0,-89.875,-135.25,-173.5,4,-0.18362432269717033,-1.2,821.5,2.0434782608695654,817.5,3.1052631578947367,825.0,-0.18362432269717033
5355,2021-02-15,825.5,835.5,822.5,828.5,6573.0,-0.006020469596628497,-1.8888888888888888,-0.3,54.66666666666667,56.42994846983637,0.3682710138061793,-4.945412859366229,-70.12557738435612,-108.00908981902148,34.30902510263215,13.0,23.605189291654824,3.7250000000000227,-26.84756251850274,34.29756251850279,-11.56128125925136,19.011281259251405,43.10971753007982,60.0,8.35013965335692,15.286281259251407,2,1.25,-19.0,-84.875,-130.25,-167.0,0,-0.18837068443367655,-1.0526315789473684,830.5,-1.2,821.5,2.0434782608695654,817.5,-0.18837068443367655
5356,2021-02-16,824.5,834.0,821.0,825.0,11930.0,-0.0012113870381587066,-2.466666666666667,0.16666666666666666,39.86013986013986,54.0603594900779,1.879450106773561,-1.2946115519954446,-67.19805325104949,-104.85413604321207,35.2114882616357,13.0,23.049130462476683,1.0,-25.66754384522949,27.66754384522949,-12.333771922614801,14.333771922614801,42.3775231794782,56.00000000000001,10.033763055309954,13.333771922614766,2,2.25,-14.5,-89.75,-129.25,-156.5,1,-0.1831412977562159,-1.8888888888888888,825.5,-1.0526315789473684,830.5,-1.2,821.5,-0.1831412977562159
5357,2021-02-17,804.0,826.0,802.0,824.5,11338.0,-0.02486355366889026,1.0425531914893618,41.0,38.513513513513516,51.05994528276714,20.717293061207897,18.41694225612855,-44.598263444080544,-82.23264265608861,34.85381927911904,24.0,19.73690099428063,-18.399999999999977,-46.414282071836055,9.6142820718361,-32.407141035918016,-4.392858964081938,61.17997271588865,5.970149253731343,-38.10736591633731,14.007141035918032,2,14.75,7.25,-69.25,-108.75,-126.5,2,-0.16044776119402981,-2.466666666666667,824.5,-1.8888888888888888,825.5,-1.0526315789473684,830.5,-0.16044776119402981
5358,2021-02-18,790.0,805.5,788.0,800.0,11467.0,-0.01741293532338306,-1.5,0.4878048780487805,48.51063829787234,49.38317925285853,32.66556675232982,30.88970294674209,-28.601742782622182,-66.21892221227961,34.34548466788383,17.5,15.374496485179066,-30.424999999999955,-61.710232770015864,0.8602327700159549,-46.06761638500791,-14.782383614992,73.51637326157083,4.2105263157894735,-42.24967231537065,15.642616385007951,2,21.75,21.25,-55.25,-94.75,-114.5,3,-0.15379746835443042,1.0425531914893618,804.0,-2.466666666666667,824.5,-1.8888888888888888,825.5,-0.15379746835443042
5359,2021-02-19,813.0,813.0,792.5,796.0,10732.0,0.029113924050632844,1.411764705882353,-1.7,50.61224489795919,48.406572085775174,8.173596473639122,6.946325361615891,-49.50634266778093,-87.41027504909107,33.89903501989943,23.0,11.157560514356078,-6.600000000000023,-37.747526724493355,24.54752672449331,-22.173763362246632,8.973763362246586,48.88604579633943,52.63157894736842,3.6572235123051655,15.57376336224664,2,-1.25,-1.75,-78.25,-114.25,-144.0,4,-0.19495694956949572,-1.5,790.0,1.0425531914893618,804.0,-2.466666666666667,824.5,-0.19495694956949572
5360,2021-02-22,789.0,801.0,784.0,798.0,14018.0,-0.029520295202952074,1.2666666666666666,-0.5294117647058824,37.638376383763834,47.05989678327335,28.071031522436897,31.87156854541763,-23.904525407426263,-61.84257858728108,32.9160300270551,29.0,5.131417654022016,-30.149999999999977,-62.83365115209699,2.533651152097036,-46.49182557604843,-13.808174423951527,71.28832488041269,10.0,-38.670033974092135,16.341825576048485,2,20.75,23.5,-54.625,-82.75,-104.5,0,-0.16730038022813687,1.411764705882353,813.0,-1.5,790.0,1.0425531914893618,804.0,-0.16730038022813687
5361,2021-02-23,713.0,742.0,686.0,740.0,39004.0,-0.09632446134347272,2.6129032258064515,3.0,21.89781021897811,44.25338701824143,96.68001740221621,105.8146603969326,52.66988264876852,15.003704894869543,32.53418793835238,103.0,-2.5378458044745003,-101.39999999999998,-159.01268135256294,-43.78731864743702,-130.20634067628146,-72.5936593237185,145.72255838280444,19.28571428571429,-28.752825806763003,28.806340676281494,2,47.75,74.0,21.375,-4.5,-50.5,1,-0.07643758765778397,1.2666666666666666,789.0,1.411764705882353,813.0,-1.5,790.0,-0.07643758765778397
5362,2021-02-24,712.5,727.0,708.5,710.0,16840.0,-0.0007012622720897754,-5.7272727272727275,-0.09259259259259259,22.22222222222223,41.37368561140825,90.20551177163429,100.35492656973042,54.00822707986708,15.796822333185673,31.231398999167137,18.5,-9.651406276612988,-94.85000000000002,-165.37741161756935,-24.322588382430695,-130.11370580878463,-59.586294191215416,139.31365604749226,20.866141732283463,-23.327073013377518,35.26370580878465,2,48.25,74.5,37.25,10.5,-22.9000244140625,2,-0.06245614035087721,2.6129032258064515,713.0,1.2666666666666666,789.0,1.411764705882353,813.0,-0.06245614035087721
5363,2021-02-25,715.0,736.5,707.0,717.5,17592.0,0.0035087719298245723,-2.189189189189189,-1.0,22.029702970297024,37.3279238923792,79.35478519432809,92.9322875992907,52.47350137822468,13.439797874082842,29.16712618457723,29.5,-13.850665980974782,-86.20000000000005,-166.27851410367816,-6.1214858963219285,-126.2392570518391,-46.16074294816099,130.18110980559254,22.83464566929134,-17.75095877333554,40.03925705183909,2,45.75,72.0,55.625,26.0,-36.0,3,-0.05244755244755239,-5.7272727272727275,712.5,2.6129032258064515,713.0,1.2666666666666666,789.0,-0.05244755244755239
5364,2021-02-26,709.0,726.5,706.0,706.0,22568.0,-0.008391608391608352,-12.666666666666666,-1.2,19.05940594059406,33.37156158948223,74.09994473650306,97.26394674172138,59.37283805680522,19.868678198062298,29.02490166624345,20.5,-17.466153690679334,-87.97500000000002,-178.05594313332767,2.105943133327628,-133.0154715666639,-42.93452843333614,129.81386541336883,20.0,-15.837479559581524,45.040471566663854,2,51.0,78.0,62.125,37.75,-30.5999755859375,4,-0.04724964739069115,-2.189189189189189,715.0,-5.7272727272727275,712.5,2.6129032258064515,713.0,-0.04724964739069115
5365,2021-03-01,726.0,727.0,714.0,716.0,13983.0,0.023977433004231274,1.1666666666666667,3.3333333333333335,26.42857142857143,31.879165097085746,46.37881447464531,77.5037305812607,43.246474186524665,3.153275965270268,28.768441114114207,18.0,-21.742938173609332,-66.70000000000005,-161.8510710175657,28.451071017565596,-114.27553550878281,-19.12446449121728,106.70131079683404,71.42857142857143,34.744920940468376,47.5755355087828,3,30.0,61.0,46.875,20.75,-62.4000244140625,0,-0.07851239669421484,-12.666666666666666,709.0,-2.189189189189189,715.0,-5.7272727272727275,712.5,-0.07851239669421484
5366,2021-03-02,732.0,740.0,724.0,731.0,10386.0,0.008264462809917328,-1.1333333333333333,0.1,29.496402877697832,30.87726391532845,28.918966607836865,67.85502662501017,38.20784332492178,-2.6680516059859656,28.137772756425615,16.0,-29.7197816711938,-56.174999999999955,-153.9310201403706,41.5810201403707,-105.05301007018522,-7.296989929814686,94.83325836496067,76.47058823529412,36.30675410244608,48.878010070185304,3,17.5,55.0,49.25,24.0,-59.79998779296875,1,-0.0648907103825137,1.1666666666666667,726.0,-12.666666666666666,709.0,-2.189189189189189,715.0,-0.0648907103825137
5367,2021-03-03,731.0,740.0,727.0,735.0,9414.0,-0.001366120218579181,-1.1666666666666667,-4.0,27.980535279805352,28.596141357765447,20.646103447512246,64.4820786549584,40.35472229104312,-1.1341193644182113,27.201247926601614,13.0,-37.1953410029123,-52.299999999999955,-151.30526301800057,46.705263018000664,-101.80263150900032,-2.797368490999588,90.19992803036223,73.52941176470588,32.561377761923936,49.50263150900032,3,18.5,56.0,50.25,25.0,-74.0,2,-0.09370725034199723,-1.1333333333333333,732.0,1.1666666666666667,726.0,-12.666666666666666,709.0,-0.09370725034199723
5368,2021-03-04,708.5,730.0,702.5,727.5,13290.0,-0.030779753761969952,1.2916666666666667,4.75,22.14611872146118,25.43323844926567,33.93856117074495,82.01145475052988,63.441416240200056,21.622709147501155,26.37577142759797,28.5,-43.04767909397867,-68.97500000000002,-171.30289144911262,33.352891449112576,-120.13894572455627,-17.81105427544378,107.29193090914771,16.0,-19.20330307330027,51.16394572455629,3,35.0,78.5,77.0,59.25,-37.29998779296875,3,-0.026676110676164377,-1.1666666666666667,731.0,-1.1333333333333333,732.0,1.1666666666666667,726.0,-0.026676110676164377
5369,2021-03-05,681.5,712.0,680.0,705.0,25984.0,-0.038108680310515175,-1.4150943396226414,1.236842105263158,20.124481327800822,23.487250109714225,45.06244301528466,102.74087672919472,90.87153483363,48.565469863146745,25.69598545542026,32.0,-48.481897971600006,-88.64999999999998,-196.57058483708863,19.270584837088677,-142.6102924185443,-34.68970758145565,129.10025367278183,2.5,-28.345318310399023,53.960292418544334,3,29.5,80.0,121.875,106.75,-16.9000244140625,4,-0.003668378576669129,1.2916666666666667,708.5,-1.1666666666666667,731.0,-1.1333333333333333,732.0,-0.003668378576669129
5370,2021-03-08,690.5,697.5,682.0,687.0,29260.0,0.013206162876008731,-1.2962962962962963,-0.14893617021276595,23.092369477911646,23.619978916262397,23.044195721313145,86.89410259395481,82.30226960317896,39.631836204466026,24.97946300460959,16.0,-55.281681388303696,-72.47500000000002,-181.5961181259289,36.646118125928865,-127.03555906296447,-17.91444093703558,112.26423845241493,17.5,-9.743579845138676,54.56055906296443,3,19.5,71.0,118.375,97.75,-12.70001220703125,0,-0.017523498314174546,-1.4150943396226414,681.5,1.2916666666666667,708.5,-1.1666666666666667,731.0,-0.017523498314174546
5371,2021-03-09,683.0,701.5,679.5,691.5,26438.0,-0.01086169442433016,-1.8387096774193548,-2.4285714285714284,24.36440677966101,23.857999422644482,28.878003793377275,87.70715204487146,90.23532933806746,47.13929702714859,24.39022905834624,22.0,-65.20823466504476,-72.875,-183.4723612514772,37.722361251477196,-128.1736806257386,-17.576319374261402,112.39838414527003,5.785123966942149,-23.151814898950718,55.298680625738605,3,26.75,78.25,131.625,108.75,-2.5999755859375,1,-0.028404135306094425,-1.2962962962962963,690.5,-1.4150943396226414,681.5,1.2916666666666667,708.5,-0.028404135306094425
5372,2021-03-10,680.0,686.5,673.5,685.0,13111.0,-0.004392386530014614,2.25,0.5882352941176471,25.555555555555557,24.24976082100654,29.930583300902867,84.19452145293599,92.80427161588204,50.408813842571135,24.030627966939434,13.0,-72.2252644421344,-69.0,-180.5583397057119,42.55833970571189,-124.77916985285594,-13.220830147144056,106.12651341364847,11.504424778761061,-19.710916715779483,55.77916985285592,3,26.75,78.25,134.625,114.25,-3.4000244140625,2,-0.011470570283777626,-1.8387096774193548,683.0,-1.2962962962962963,690.5,-1.4150943396226414,681.5,-0.011470570283777626
5373,2021-03-11,683.0,694.5,680.0,680.5,10994.0,0.004411764705882337,-7.285714285714286,-0.5,18.292682926829272,24.164569375032677,24.48934184888799,74.08480151767446,89.23799707386502,47.51488948927499,23.52179073338091,14.5,-68.81410622023645,-59.075000000000045,-168.86488305419084,50.71488305419075,-113.96994152709544,-4.180058472904648,91.86386207228361,24.675324675324674,-3.672751874468279,54.89494152709539,3,23.75,75.25,131.625,111.25,-14.79998779296875,3,-0.0380673499267935,2.25,680.0,-1.8387096774193548,683.0,-1.2962962962962963,690.5,-0.0380673499267935
5374,2021-03-12,678.0,684.5,674.5,678.5,8547.0,-0.007320644216691097,-1.6666666666666667,-0.2,20.161290322580655,23.468204807700367,27.523993897386617,70.69886017409499,93.48911401680289,52.59296728081574,22.81970259758626,10.0,-65.63558593811536,-56.450000000000045,-161.46072626917305,48.56072626917296,-108.9553631345866,-3.944636865413486,86.72747586505523,16.071428571428573,-13.994546272194693,52.505363134586524,3,28.75,76.5,136.625,116.25,4.20001220703125,4,-0.01002948052060293,-7.285714285714286,683.0,2.25,680.0,-1.8387096774193548,683.0,-0.01002948052060293
5375,2021-03-15,670.0,685.0,670.0,678.5,8230.0,-0.01179941002949858,-2.5294117647058822,17.0,31.779661016949163,23.72190015650607,29.888068164327933,70.0430171832777,101.35718313916232,60.58540025198408,22.123289588355323,15.0,-62.81440025960978,-56.674999999999955,-156.18341011799328,42.83341011799337,-106.42920505899667,-6.920794941003237,85.60472827854971,0.0,-30.131280727893344,49.75420505899667,3,35.0,82.75,144.625,124.25,32.0,0,-0.00805973793143655,-1.6666666666666667,678.0,-7.285714285714286,683.0,2.25,680.0,-0.00805973793143655
5376,2021-03-16,673.5,687.0,671.0,671.0,12773.0,0.0052238805970148405,-11.8,-0.29411764705882354,33.884297520661164,24.377873738823382,19.240520499977606,57.60382467868078,98.71422111083666,57.08214158171427,21.43511684957995,17.0,-58.71164519666263,-45.625,-136.413287558996,45.16328755899599,-91.019143779498,-0.23085622050200527,71.8321608851237,14.285714285714285,-16.31456701586519,45.39414377949802,3,26.5,79.25,141.125,120.75,39.5,1,0.006384540152886142,-2.5294117647058822,670.0,-1.6666666666666667,678.0,-7.285714285714286,683.0,0.006384540152886142
5377,2021-03-17,675.0,683.0,669.5,673.0,14354.0,0.00222717149220486,-2.0,0.8,33.33333333333333,25.620897584586956,10.014697534259767,48.426814487545016,97.96128883501922,55.95481667621925,21.706311694367525,13.5,-57.52915483591494,-37.674999999999955,-121.1055730911396,45.755573091139695,-79.39028654556978,4.04028654556987,61.292301578908905,22.0,-9.186735405017572,41.71528654556985,3,15.75,77.5,139.625,119.25,41.0,2,0.008000036168981373,-11.8,673.5,-2.5294117647058822,670.0,-1.6666666666666667,678.0,0.008000036168981373
5378,2021-03-18,668.5,676.5,653.5,676.5,17185.0,-0.009629629629629655,4.75,-4.0,33.19502074688796,27.073179742263306,11.447866256274324,47.80880944679541,104.48735152689403,62.88928095132087,22.80216443923614,23.0,-58.061788037158294,-38.10000000000002,-115.2837179448469,39.08371794484685,-76.69185897242346,0.49185897242341525,58.441379357861706,44.776119402985074,11.671427892674984,38.591858972423445,3,9.0,76.0,134.875,125.75,63.5,3,0.012116642611724071,-2.0,675.0,-11.8,673.5,-2.5294117647058822,670.0,0.012116642611724071
5379,2021-03-19,654.5,669.0,648.5,668.0,28687.0,-0.020942408376963373,1.6451612903225807,1.6875,19.574468085106375,26.682301809729385,23.70833017206246,51.991162229772954,118.43186515459615,77.82954760489815,23.749214636214727,20.5,-58.93290629560329,-44.174999999999955,-106.47248241935358,18.122482419353673,-75.32374120967677,-13.02625879032314,60.69075866060382,15.584415584415584,-12.149072359945205,31.14874120967679,3,20.5,87.5,156.625,139.75,53.29998779296875,4,0.02093202781822967,4.75,668.5,-2.0,675.0,-11.8,673.5,0.02093202781822967
5380,2021-03-22,657.0,662.0,646.5,654.0,12698.0,0.0038197097020626902,1.3846153846153846,-0.2222222222222222,17.105263157894726,25.8757302961998,17.831828993012437,41.207750645594615,115.83980914972472,76.23002881440141,25.15458533877819,15.5,-56.39566635601932,-35.075000000000045,-83.50647628079321,13.356476280793117,-59.29073814039657,-10.85926185960352,46.18642210169514,25.925925925925924,4.177355617957502,24.215738140396557,3,13.5,84.0,159.5,137.25,37.0,0,0.03835618296351795,1.6451612903225807,654.5,4.75,668.5,-2.0,675.0,0.03835618296351795
5381,2021-03-23,658.5,665.0,647.5,657.5,18746.0,0.0022831050228311334,1.5,0.3333333333333333,18.340611353711793,25.074069829328266,13.958961146054094,37.32929119375717,114.18269047775698,76.16730664729619,25.365052293485,17.5,-50.43311470752644,-30.850000000000023,-80.44318713821986,18.74318713821981,-55.646593569109996,-6.05340643089005,33.34913768135607,32.87671232876712,16.94780737279737,24.79659356910993,3,12.0,81.75,158.125,135.75,35.0999755859375,1,0.06605922551252852,1.3846153846153846,657.0,1.6451612903225807,654.5,4.75,668.5,0.06605922551252852
5382,2021-03-24,668.0,673.5,653.0,670.0,16639.0,0.014426727410782103,3.5555555555555554,-2.0,30.049261083743843,26.380356291207665,2.880687161665037,25.63905469127701,104.13303541210655,67.95886153742072,25.409881344927488,20.5,-45.41695282925264,-19.125,-68.33654656978024,30.08654656978024,-43.73077328489012,5.48077328489012,14.779310145084878,71.66666666666667,53.44391382064093,24.605773284890123,3,-1.25,68.25,150.375,126.25,36.79998779296875,2,0.06736526946107779,1.5,658.5,1.3846153846153846,657.0,1.6451612903225807,654.5,0.06736526946107779
5383,2021-03-25,677.5,687.0,660.5,663.5,14678.0,0.014221556886227615,-1.65,-7.0,47.61904761904762,29.43121821303733,-8.36075650231237,13.898168042758698,93.84394030817066,59.595230502317236,25.550353601460717,26.5,-40.30515656480475,-7.75,-55.319893176696155,39.819893176696155,-31.53494658834802,16.03494658834802,-31.0,76.5432098765432,54.00463282184957,23.784946588348056,3,-10.75,52.25,137.5,116.75,5.9000244140625,3,0.05682656826568255,3.5555555555555554,668.0,1.5,658.5,1.3846153846153846,657.0,0.05682656826568255
5384,2021-03-26,675.5,685.0,673.5,678.5,8216.0,-0.002952029520295163,-2.2857142857142856,-0.21428571428571427,40.259740259740255,30.373449240014118,-7.546243130005678,13.976323443715273,95.75680778312426,62.57183471973008,25.673791643782728,11.5,-35.555036565156,-8.075000000000045,-54.468369535336365,38.318369535336274,-31.271684767668262,15.121684767668171,-28.190000000000055,71.60493827160494,46.428462447478935,23.196684767668184,3,-8.75,54.25,136.0,118.75,94.9000244140625,4,0.08364174685418213,-1.65,677.5,3.5555555555555554,668.0,1.5,658.5,0.08364174685418213
5385,2021-03-29,669.0,688.0,666.0,680.5,10212.0,-0.00962250185048108,-1.5142857142857142,3.8333333333333335,40.78947368421053,31.140691035964046,-1.3443872271406008,16.85103635452151,101.52818458703143,69.86886852027783,25.923089434784664,22.0,-29.80997864685105,-11.725000000000023,-53.961769962229255,30.51176996222921,-32.843384981114696,9.39338498111465,-20.89620000000002,53.086419753086425,24.405463100274282,21.11838498111463,3,-1.75,54.75,142.5,125.25,105.79998779296875,0,0.05799699221669474,-2.2857142857142856,675.5,-1.65,677.5,3.5555555555555554,668.0,0.05799699221669474
5386,2021-03-30,684.5,688.0,668.0,673.5,8300.0,0.02316890881913314,1.2222222222222223,-0.9565217391304348,52.542372881355924,33.275028763522116,-16.89682756059142,-2.519162838596685,84.40079871698299,55.16832281689983,26.70305678825191,20.0,-24.326803993663475,6.149999999999977,-28.630666135689125,40.93066613568908,-11.240333067844517,23.54033306784447,-34.800351999999975,90.0,56.70305380237022,17.390333067844534,3,-17.25,9.75,126.625,109.75,89.9000244140625,1,0.013878743608473298,-1.5142857142857142,669.0,-2.2857142857142856,675.5,-1.65,677.5,0.013878743608473298
5387,2021-03-31,662.5,683.5,660.5,683.5,18119.0,-0.03214024835646456,1.1904761904761905,-1.9090909090909092,40.46511627906977,34.08281715598676,3.513010276878049,14.84708064958761,103.32365259396488,77.75216151235509,27.62583777301953,24.0,-22.86699018344393,-12.424999999999955,-37.516988656481544,12.666988656481635,-24.97099432824075,0.12099432824084033,-11.268337920000022,7.2727272727272725,-25.99471180772523,12.545994328240788,3,4.75,30.75,111.375,124.5,107.5,2,0.04694335937499994,1.2222222222222223,684.5,-1.5142857142857142,669.0,-2.2857142857142856,675.5,0.04694335937499994
5388,2021-04-01,689.5999755859375,697.5999755859375,664.5999755859375,665.7999877929688,20737.0,0.04090562352594329,-1.5190827957815873,-1.133332752046131,54.47530006602723,37.960687376089076,-22.662366570657014,-14.484041484808813,73.28515815804553,51.33566830871473,27.62253437730262,35.0999755859375,-21.206880549719585,15.61997680664058,-5.209411527638736,36.449365140919895,5.205282639500979,26.03467097378018,-36.89757998913751,78.43664349193709,41.217985919715304,10.414694167139642,4,-17.54998779296875,3.6500244140625,84.2750244140625,97.4000244140625,85.4000244140625,3,0.02204178182302874,1.1904761904761905,662.5,1.2222222222222223,684.5,-1.5142857142857142,669.0,0.02204178182302874
5389,2021-04-06,679.0,699.0,676.7999877929688,698.2000122070312,13735.0,-0.015371194839342794,1.1346178111254244,-0.8067236157450268,53.40393469143531,41.99387310203803,-9.187782758975231,-4.301503060907521,80.76285635852082,62.36483742513519,27.04589712297505,22.20001220703125,-19.79487987853554,5.1450012207030795,-15.523758481358755,25.813760922764914,-5.1893786303278375,15.479381071733997,-23.603749603851725,48.05194805194805,5.872347452778818,10.334379851030913,4,-5.75,14.25,94.875,108.0,97.79998779296875,1,0.006480153776233344,-1.5190827957815873,689.5999755859375,1.1904761904761905,662.5,1.2222222222222223,684.5,0.006480153776233344
5390,2021-04-07,678.4000244140625,683.2000122070312,676.2000122070312,678.5999755859375,7758.0,-0.0008836164741347075,-2.0434944139267044,0.010414116914039031,51.89482876631499,45.72211948121617,-5.8479556107046164,-4.906041678907968,79.18470270889611,63.474710713894865,26.447455289090193,7.0,-17.810883172876856,5.1500244140625,-14.128922123693883,24.428970951818883,-4.4894488548156914,14.789497682940691,-19.51547404960604,46.49356990665584,0.7531287750910352,9.6394732688782,4,-2.4000244140625,14.8499755859375,95.0999755859375,108.5999755859375,77.5999755859375,2,0.13561320266676113,1.1346178111254244,679.0,-1.5190827957815873,689.5999755859375,1.1904761904761905,662.5,0.13561320266676113
5391,2021-04-08,663.5999755859375,681.5999755859375,660.4000244140625,679.0,15663.0,-0.021816108926157374,1.0582501259221948,77.01892551892551,46.0027958044101,47.494734450179074,10.897602550485658,8.818199226110437,91.26735692359694,78.41636358809797,26.229507295350015,21.199951171875,-13.024823899685316,-8.680023193359375,-27.8452981345024,10.48525174778365,-18.262660663930887,0.9026142772121375,35.4000244140625,8.29003418603401,-38.78232431874295,9.58263747057149,4,16.10003662109375,29.6500244140625,107.9000244140625,123.4000244140625,104.4000244140625,3,0.16757085035882535,-2.0434944139267044,678.4000244140625,1.1346178111254244,679.0,-1.5190827957815873,689.5999755859375,0.16757085035882535
5392,2021-04-09,672.2000122070312,673.4000244140625,658.4000244140625,664.4000244140625,10540.0,0.012959669887721459,1.941172950687243,-0.5064919108729599,51.2785113665842,47.90134153323869,3.3033763073844966,-0.41756333675948554,78.5270066656692,70.12913101414995,25.874503363565726,15.0,-7.704269382630855,0.3100128173828125,-18.508107595952083,19.128133230717708,-9.099047389284692,9.719073024050317,26.027988281250032,33.990138156015576,-12.82026757044693,9.409060206667473,4,6.5,21.04998779296875,96.04998779296875,114.79998779296875,103.5999755859375,4,0.15203809930243595,1.0582501259221948,663.5999755859375,-2.0434944139267044,678.4000244140625,1.1346178111254244,679.0,0.15203809930243595
5393,2021-04-12,657.0,673.7999877929688,655.5999755859375,673.7999877929688,13089.0,-0.02261233551175512,1.166669694206379,-2.1538479596228335,50.8567510560879,49.07878717727733,17.086482635406583,13.422921664421892,89.82440324489016,85.58068631041374,25.912080188384813,18.20001220703125,-2.7284404271546236,-13.589999389648483,-32.765410364413356,5.58541158511639,-23.17770487703092,-4.002293902266047,39.634881445312544,3.2258608905502446,-45.570824617535074,9.587705487382436,4,20.29998779296875,31.25,111.25,130.0,112.0,0,0.17199391171993916,1.941172950687243,672.2000122070312,1.0582501259221948,663.5999755859375,-2.0434944139267044,678.4000244140625,0.17199391171993916
5394,2021-04-13,671.2000122070312,675.4000244140625,661.4000244140625,661.4000244140625,9044.0,0.02161341279609008,-1.8571464160485291,-0.5833330305793621,54.50507896808783,50.60274331993036,2.4723683947034942,-1.3835862353555513,73.24090480131872,71.5337210756793,25.761112068274382,18.4000244140625,0.10326913693882034,0.95001220703125,-17.910751011525008,19.810775425587508,-8.480369402246879,10.380393816309379,22.972774886718753,56.521796819541834,4.632504392785364,9.430381609278136,4,6.0999755859375,8.04998779296875,94.04998779296875,115.79998779296875,79.39996337890625,1,0.15464836994215037,1.166669694206379,657.0,1.941172950687243,672.2000122070312,1.0582501259221948,663.5999755859375,0.15464836994215037
5395,2021-04-14,664.5999755859375,672.7999877929688,661.4000244140625,670.4000244140625,9847.0,-0.009833189065941106,1.150941440663327,-0.5918424543637077,51.874607510734606,50.528547167639104,9.36774278058465,5.0500710043353365,76.75133728099024,78.2100616693798,25.477015290054982,11.39996337890625,-0.14832321733763365,-5.3800231933594205,-24.40970699376635,13.649660607047508,-14.894865093562885,4.134818706844044,27.258442817343735,34.61538461538461,-18.865957451237797,9.514841900203491,4,12.70001220703125,9.4000244140625,71.6500244140625,119.4000244140625,83.4000244140625,2,0.16882337696162453,-1.8571464160485291,671.2000122070312,1.166669694206379,657.0,1.941172950687243,672.2000122070312,0.16882337696162453
5396,2021-04-15,677.7999877929688,682.4000244140625,663.5999755859375,663.5999755859375,11146.0,0.0198615899667971,-1.64789192488384,-2.4482573557267333,52.9447063583268,51.915168287556554,-5.456413177255399,-8.233410812675288,60.19678815108773,65.10800049446016,25.04158537768172,18.800048828125,0.7350377121654219,7.60498962402346,-11.687492883341747,26.897472131388668,-2.0412516296590866,17.251230877706007,11.882924041271849,82.83571552203183,30.34707192760375,9.64624125368258,4,-0.5,-3.79998779296875,57.95001220703125,106.20001220703125,72.4000244140625,3,0.11537328653791179,1.150941440663327,664.5999755859375,-1.8571464160485291,671.2000122070312,1.166669694206379,657.0,0.11537328653791179
5397,2021-04-16,680.4000244140625,681.2000122070312,670.0,681.0,6774.0,0.003835993903688273,21.4000244140625,-0.042251765504850575,50.909097866641154,51.51892359873587,-5.867320638040496,-10.970617552476142,54.00983644871212,62.4942912200338,24.537423400738987,11.20001220703125,2.1745995938279066,9.935025024414017,-9.786968795172925,29.65701884400096,0.07402811462054615,19.796021934207488,7.237911245279861,92.53732702941525,41.31136200527338,9.860996909793485,4,-3.10003662109375,-7.6500244140625,55.0999755859375,103.3499755859375,72.5999755859375,4,0.12874775491281865,-1.64789192488384,677.7999877929688,1.150941440663327,664.5999755859375,-1.8571464160485291,671.2000122070312,0.12874775491281865
5398,2021-04-19,676.5999755859375,688.2000122070312,675.7999877929688,681.4000244140625,6627.0,-0.005585021592845241,-2.874992847469912,8.000406917599186,50.340971612060514,51.178594367694224,-4.587693192502002,-6.8856559718865356,54.21769160126257,65.8592527707358,23.371143156242567,12.4000244140625,1.2159760031454425,5.729977416992142,-14.15411922300882,25.614074056993104,-4.212070903008339,15.672025736992623,-21.0,56.716261549428246,7.734814712931467,9.942048320000458,4,-4.699981689453125,-3.8499755859375,55.9000244140625,104.1500244140625,76.20001220703125,0,0.14661545342375115,21.4000244140625,680.4000244140625,-1.64789192488384,677.7999877929688,1.150941440663327,664.5999755859375,0.14661545342375115
5399,2021-04-20,668.2000122070312,687.2000122070312,666.5999755859375,676.7999877929688,8916.0,-0.01241496258055852,-2.491517182877123,1.791643354864961,49.75490590234159,50.94082516058607,2.368228515813257,2.7334485060766838,58.75707598100837,73.36370411056146,22.176965166649424,20.60003662109375,3.269520066434552,-3.3549865722656023,-21.752982111878396,15.043008967347191,-12.553984342071999,5.8440111975407945,-11.948035888671825,25.373100336832227,-22.135308334371377,9.198997769806416,4,3.699981689453125,4.54998779296875,64.29998779296875,112.54998779296875,71.0,1,0.150853016988179,-2.874992847469912,676.5999755859375,21.4000244140625,680.4000244140625,-1.64789192488384,677.7999877929688,0.150853016988179
5400,2021-04-21,682.2000122070312,683.2000122070312,663.4000244140625,673.5999755859375,8716.0,0.02095181045232053,2.735833846756223,-1.0000070971313395,49.288810796834625,51.30593793752213,-12.333004375870587,-9.78343178432101,40.78615390251548,58.508575675967904,20.920034224554364,19.79998779296875,1.6376788347798765,9.385012817382858,-8.251826200385722,27.021851835151438,0.5665933084985681,18.203432326267148,-25.30907517089838,75.80643970437312,32.28193749478237,8.818419508884318,4,-10.300018310546875,-9.45001220703125,48.42498779296875,98.54998779296875,62.5999755859375,2,0.10026379676778507,-2.491517182877123,668.2000122070312,-2.874992847469912,676.5999755859375,21.4000244140625,680.4000244140625,0.10026379676778507
5401,2021-04-22,702.0,710.0,683.4000244140625,687.0,12630.0,0.02902372828888189,-1.3963994677282774,1.744178619333868,62.382435664402564,52.53970730394639,-29.18190898064279,-27.570993318142428,17.45359109783908,38.311191250627644,19.351981660069907,27.79998779296875,1.365243871786788,27.01000061035154,6.338339443382665,47.681661777320414,16.674170026867046,37.345831193836034,-44.48288146044911,82.83260903163614,33.28815039677397,10.335830583484459,4,-19.20001220703125,-23.75,26.875,77.0,33.0,3,0.06552706552706544,2.735833846756223,682.2000122070312,-2.491517182877123,668.2000122070312,-2.874992847469912,676.5999755859375,0.06552706552706544
5402,2021-04-23,713.0,713.7999877929688,693.5999755859375,698.0,10232.0,0.015669515669515688,1.4337399898519712,1.0,58.15899599398673,53.351067852601815,-37.75627602705458,-36.919744263104576,3.217787411204881,26.782118847861625,18.276793737766877,20.20001220703125,1.6981347781110117,35.76000061035154,9.304840778980747,62.21516044172233,22.532420694666143,48.987580526036936,-53.38356620203115,98.41272147966765,50.35326186135059,13.227579915685373,4,-25.399993896484375,-32.850006103515625,13.375,66.0,22.0,4,0.05217393016413929,-1.3963994677282774,702.0,2.735833846756223,682.2000122070312,-2.491517182877123,668.2000122070312,0.05217393016413929
5403,2021-04-26,716.0,717.0,703.2000122070312,709.4000244140625,7148.0,0.004207573632538653,2.2093085974649047,0.43999837239583334,63.622957819276834,54.364165502733925,-35.209671480811835,-38.88098066291673,-3.1788229601119156,23.001662097295593,17.95463182185805,13.79998779296875,4.399052202022403,36.835000610351585,5.203683400352247,68.46631782035092,21.01934200535186,52.65065921535131,-53.13255296233115,98.13432750842081,48.00541583847303,15.815658604999673,4,-26.79998779296875,-34.25,5.625,62.75,8.79998779296875,0,0.0516759776536313,1.4337399898519712,713.0,-1.3963994677282774,702.0,2.735833846756223,682.2000122070312,0.0516759776536313
5404,2021-04-27,732.0,737.0,712.0,718.0,22009.0,0.022346368715083775,1.0833333333333333,2.1212199678177077,67.7248367553882,56.125302085473216,-46.576199330167356,-53.156471483704195,-22.749683971294644,6.8651714203901975,17.950517513494667,25.0,6.170986983855528,50.01000061035154,10.61708472555165,89.40291649515143,30.31354266795165,69.70645855275143,-64.80194872534469,93.20651948564596,40.857265764025854,19.696457942399935,4,-31.79998779296875,-40.25,-21.0,38.75,-16.0,1,0.02841528387017589,2.2093085974649047,716.0,1.4337399898519712,713.0,-1.3963994677282774,702.0,0.02841528387017589
5405,2021-04-28,707.7999877929688,734.0,707.5999755859375,732.7999877929688,9446.0,-0.0330601259658897,-1.0787400817966426,-1.7857142857142858,63.760886840704096,57.327099916848475,-17.43758065229747,-27.30032265655018,-2.314172844732184,30.91432256957819,17.565143110589084,26.4000244140625,8.868045018713246,23.869989013671898,-16.635246823732018,64.37522485107581,3.61737109496994,44.122606932373856,-33.62174164577891,45.52234047156512,-11.887872526441093,20.25261791870194,4,-7.5999755859375,-16.04998779296875,0.70001220703125,60.45001220703125,14.0,2,0.04436284961232162,1.0833333333333333,732.0,2.2093085974649047,716.0,1.4337399898519712,713.0,0.04436284961232162
5406,2021-04-29,694.0,712.7999877929688,689.7999877929688,708.4000244140625,10453.0,-0.019497016149999213,-1.0175395389178596,0.5760009765625,56.57417772851448,57.956553234834395,-1.2269898691924936,-13.441267559714106,7.515578867666363,44.745129431572536,16.80138619541158,23.0,9.697355661304414,9.595001220703125,-31.160417254961203,50.35041969636745,-10.782708017129039,29.97271045853529,-13.539578467529168,8.898328645782822,-49.34801333499348,20.377709237832164,4,6.20001220703125,-1.75,11.75,73.25,41.20001220703125,3,0.07319882967286562,-1.0787400817966426,707.7999877929688,1.0833333333333333,732.0,2.2093085974649047,716.0,0.07319882967286562
5407,2021-04-30,693.5999755859375,697.2000122070312,689.2000122070312,693.0,10916.0,-0.0005764040548450478,1.0512692103039218,-0.041664900606111985,62.11918741658198,59.265243879781224,1.3883574208867913,-11.16424471988023,4.519738597670084,45.357581883791,15.69664864451758,8.0,11.724103780841688,7.639978027343773,-31.95302466314331,47.232980717830856,-12.156523317899769,27.436479372587314,-7.485596206713808,9.204946658068964,-53.68776780424043,19.796501345243534,4,6.60003662109375,1.4000244140625,11.7750244140625,73.6500244140625,23.0,4,0.0596886186149137,-1.0175395389178596,694.0,-1.0787400817966426,707.7999877929688,1.0833333333333333,732.0,0.0596886186149137
5408,2021-05-03,704.7999877929688,704.7999877929688,690.2000122070312,699.2000122070312,6606.0,0.01614765369270632,4.214299727520436,9.333672431332655,61.3513337407839,60.553735861830376,-6.024334858172665,-22.3110206670367,-9.56467765107709,34.44526542527706,15.5066505855666,14.5999755859375,13.02729050430537,18.079989624023483,-22.38122407936737,58.54120332741434,-2.150617227672001,38.31059647571897,32.20001220703125,32.63594052262962,-29.779486054981824,20.230606851695445,5,-4.5999755859375,-8.5,-3.29998779296875,62.45001220703125,9.79998779296875,0,0.04284905324927779,1.0512692103039218,693.5999755859375,-1.0175395389178596,694.0,-1.0787400817966426,707.7999877929688,0.04284905324927779
5409,2021-05-04,683.4000244140625,705.0,680.2000122070312,705.0,9861.0,-0.03036317217586615,1.2962977614766003,-3.8571553133514986,55.77396903853912,61.27430899979754,19.845457002418698,-0.5950240797079687,7.901269893733684,55.90761908699619,15.192534222316592,24.79998779296875,14.199625431681284,-3.539974975585892,-43.87208954406094,36.79213959288916,-23.706032259823473,16.62608230865169,52.66397583007813,5.947979429559401,-57.50608975022936,20.166057284237535,5,25.199981689453125,12.89996337890625,14.8499755859375,83.8499755859375,23.5999755859375,1,0.06057939991208228,4.214299727520436,704.7999877929688,1.0512692103039218,693.5999755859375,-1.0175395389178596,694.0,0.06057939991208228
5410,2021-05-05,770.4000244140625,773.0,687.5999755859375,687.5999755859375,29267.0,0.12730464865668178,-1.0628013056208334,-3.8333399266447015,69.56889735596053,62.07280474330398,-59.594671162038594,-84.69139117029135,-81.32919911722752,-30.65119366571639,15.721408879224851,89.5999755859375,18.164072754418044,78.86002502441409,24.191315479076934,133.52873456975124,51.52567025174551,106.19437979708266,-90.20001220703125,97.198301801787,34.70066604689369,27.33435477266858,5,-43.800018310546875,-56.10003662109375,-72.1500244140625,-3.1500244140625,-57.0,2,-0.07061269819589777,1.2962977614766003,683.4000244140625,4.214299727520436,704.7999877929688,1.0512692103039218,693.5999755859375,-0.07061269819589777
5411,2021-05-06,774.7999877929688,821.5999755859375,767.5999755859375,794.5999755859375,23102.0,0.005711271079271718,-2.157893609692808,-0.23913014633686078,69.7986530788324,63.3660999749535,-58.761352397196674,-84.67469684054845,-85.50440898389115,-34.66772452283658,15.982920186315475,54.0,23.541088878166647,77.69998779296873,13.251753700218728,142.14822188571873,45.47587074659373,109.92410483934373,-94.5999755859375,66.90240458722052,7.865664692885069,32.224117046375,5,-23.899993896484375,-36.20001220703125,-79.29998779296875,-7.54998779296875,-69.39996337890625,3,-0.0684047506905252,-1.0628013056208334,770.4000244140625,1.2962977614766003,683.4000244140625,4.214299727520436,704.7999877929688,-0.0684047506905252
5412,2021-05-07,774.4000244140625,793.0,768.2000122070312,768.2000122070312,14852.0,-0.0005162150041400082,-6.999980311278684,-0.31313212269923524,70.80853183621376,64.16449708794649,-54.46325928959345,-80.34491425671752,-84.86358681105457,-33.75502451721013,16.178662606342556,24.79998779296875,28.5525700543717,72.19002380371091,0.27995873480199407,144.10008887261984,36.23499126925651,108.14505633816532,-88.54401367187495,66.61954498149737,6.98816753737858,35.95503253445445,5,-23.500030517578125,-35.800048828125,-93.6500244140625,-7.1500244140625,-75.4000244140625,4,-0.05061984887809279,-2.157893609692808,774.7999877929688,-1.0628013056208334,770.4000244140625,1.2962977614766003,683.4000244140625,-0.05061984887809279
5413,2021-05-10,770.0,782.7999877929688,767.5999755859375,781.4000244140625,8633.0,-0.005681849529113436,1.1408541512645496,-1.8387099949793761,72.03463521444087,64.64336358339679,-46.48632836007539,-70.66835492046334,-80.34946108736153,-28.822726128434397,16.260047226644346,15.20001220703125,29.815081424617347,62.13999938964844,-12.51797552695723,136.7979743062541,24.81101193134566,99.46898684795121,-78.71423066406248,63.50778716422562,-0.43815241561867424,37.32898745830283,5,-19.100006103515625,-31.4000244140625,-89.75,-2.75,-55.79998779296875,0,-0.06935068105722397,-6.999980311278684,774.4000244140625,-2.157893609692808,774.7999877929688,-1.0628013056208334,770.4000244140625,-0.06935068105722397
5414,2021-05-11,775.0,778.4000244140625,760.0,766.0,12708.0,0.006493506493506551,1.3291098165860593,-0.7894719934895973,70.9009038979206,65.4366988119764,-50.003758832666904,-71.14061440637681,-84.98147929246056,-33.263957221484134,16.318673048796068,18.4000244140625,31.64978550707201,61.950000000000045,-16.321747519173414,140.2217475191735,22.814126240413316,101.08587375958678,-78.50166241406248,65.22389881646455,2.6634668072573717,39.135873759586744,5,-24.100006103515625,-36.4000244140625,-92.35000610351562,-7.75,-63.79998779296875,1,-0.07793551537298382,1.1408541512645496,770.0,-6.999980311278684,774.4000244140625,-2.157893609692808,774.7999877929688,-0.07793551537298382
5415,2021-05-12,776.7999877929688,793.5999755859375,771.5999755859375,774.5999755859375,10292.0,0.0023225648941531674,-4.365845670604172,0.24444580078125,68.33333582660026,66.74327193398594,-45.803524747899814,-67.56812279909673,-86.93302694633167,-34.60879014941179,16.49541928895305,22.0,32.71606307598813,58.13998718261723,-21.580484499138265,137.86045886437273,18.279751341739484,98.00022302349498,-75.29758468703119,27.272718265174078,-31.371648976743487,39.86023584087773,5,-25.899993896484375,-38.20001220703125,-93.54998779296875,-9.54998779296875,-43.5999755859375,2,-0.08985580444109342,1.3291098165860593,775.0,1.1408541512645496,770.0,-6.999980311278684,774.4000244140625,-0.08985580444109342
5416,2021-05-13,756.0,777.0,750.0,777.0,8646.0,-0.026776503758792924,1.5714285714285714,-9.545401581356638,60.05613066666515,66.5140434062174,-17.080113446341443,-42.803771794982595,-66.72284905230299,-13.469977583622267,16.994459434811482,27.0,31.16829158633277,33.42999877929685,-45.51955531569513,112.37955287428883,-6.044778268199138,72.90477582679284,-49.69369399486243,13.761475595723057,-38.20619818454594,39.47477704749597,5,-5.100006103515625,-17.4000244140625,-71.375,11.25,-4.5999755859375,3,-0.056349174055472906,-4.365845670604172,776.7999877929688,1.3291098165860593,775.0,1.1408541512645496,770.0,-0.056349174055472906
5417,2021-05-14,768.0,785.5999755859375,759.5999755859375,769.4000244140625,17267.0,0.015873015873015817,-1.8571313592005096,0.06666782924107142,61.669662723122194,66.54941329314387,-19.463397956206222,-50.49332674230345,-79.15314058414299,-24.970114262224342,17.592868992382506,29.5999755859375,32.452585099976886,41.049999999999955,-37.76863591432027,119.86863591432018,1.6406820428398987,80.45931795716001,-57.08194721163045,41.28442678716917,-4.643396797144661,39.40931795716011,5,-17.100006103515625,-29.4000244140625,-81.52499389648438,-0.75,-7.0,4,-0.08151038487752282,1.5714285714285714,756.0,-4.365845670604172,776.7999877929688,1.3291098165860593,775.0,-0.08151038487752282
5418,2021-05-17,775.7999877929688,785.7999877929688,765.5999755859375,770.0,13819.0,0.010156234105427986,-1.767118019121514,-4.142776179265847,60.20503383812025,67.04175382643066,-18.028822357010085,-53.20847206473195,-86.57630182384946,-32.379478961353584,18.71287536595277,20.20001220703125,36.787492083401844,43.88998718261723,-34.068107799515246,121.84808216474971,4.910939691550993,82.86903467368347,-60.45465809269649,59.17431706381537,18.432685875141622,38.97904749106621,5,-21.20001220703125,-37.20001220703125,-89.82498168945312,-8.54998779296875,-25.0,0,-0.09899457205645601,-1.8571313592005096,768.0,1.5714285714285714,756.0,-4.365845670604172,776.7999877929688,-0.09899457205645601
5419,2021-05-18,769.0,782.5999755859375,767.7999877929688,780.2000122070312,6350.0,-0.008765130059248505,-1.1764629324620888,-1.9310406516042808,65.51725311930987,66.59157113346947,2.4478725247397506,-40.54854888720888,-78.6003107129876,-25.1525918197799,19.398733237791802,14.79998779296875,40.652005767368564,32.049999999999955,-41.47282893349666,105.57282893349657,-4.7114144667483515,68.81141446674826,-49.40448446430116,43.57800605312301,3.2989540444695393,36.76141446674828,5,16.79998779296875,-27.5,-86.22500610351562,-1.75,-10.79998779296875,1,-0.07126136253962123,-1.767118019121514,775.7999877929688,-1.8571313592005096,768.0,1.5714285714285714,756.0,-0.07126136253962123
5420,2021-05-19,750.5999755859375,763.5999755859375,743.7999877929688,760.5999755859375,12271.0,-0.023927209901251634,1.4749984741210938,0.8928561697211459,64.02378496744085,65.94991912109263,19.829140357430447,-17.667237635184392,-59.50398752133492,-6.484214355476752,19.553807493059495,25.20001220703125,43.946993726048504,10.229977416992142,-58.79551474500727,79.25546957899155,-24.282768664007563,44.74272349799185,-26.924281648229112,16.190447126116073,-26.899006016411416,34.51274608099971,5,18.100006103515625,-9.0999755859375,-72.32498168945312,16.6500244140625,20.60003662109375,2,-0.05249129317936574,-1.1764629324620888,769.0,-1.767118019121514,775.7999877929688,-1.8571313592005096,768.0,-0.05249129317936574
5421,2021-05-20,748.0,759.4000244140625,738.5999755859375,755.0,12597.0,-0.003463863136829781,1.632909436469552,0.7,63.33334729563233,65.11934306102803,20.369859387940096,-12.062827185073047,-55.98178452060779,-3.5883622055197293,20.85269209426311,20.800048828125,50.32429132348727,5.3300018310546875,-61.33747365648287,71.99747731859225,-28.00373591271409,38.66373957482347,-20.40733479636242,19.91530081143116,-26.325957247827198,33.33373774376875,5,18.0999755859375,-5.5,-72.35000610351562,-3.25,26.20001220703125,3,-0.019786079937124,1.4749984741210938,750.5999755859375,-1.1764629324620888,769.0,-1.767118019121514,775.7999877929688,-0.019786079937124
5422,2021-05-21,750.2000122070312,753.0,743.2000122070312,746.7999877929688,5575.0,0.0029411927901488166,1.1777750651041667,-0.4857177734375,61.64103918835085,63.96449905812914,16.065536554811615,-11.945463213829044,-57.11827688399433,-5.891846954340167,22.019965925993755,9.79998779296875,45.94348159006347,5.670013427734375,-59.57256815030712,70.91259500577587,-26.951277361286316,38.291304216755066,-18.847054588101628,24.576342417482948,-22.419849534831478,32.62129078902073,5,15.89996337890625,-7.70001220703125,-74.55001831054688,-5.45001220703125,22.5999755859375,4,0.001599589692755199,1.632909436469552,748.0,1.4749984741210938,750.5999755859375,-1.1764629324620888,769.0,0.001599589692755199
5423,2021-05-25,753.0,762.0,747.4000244140625,748.4000244140625,16164.0,0.0037323217107547713,-3.4242513917916657,1.3529242810469249,69.72789515787493,63.834164753679616,11.846263858759244,-12.470759766400306,-58.89699501852385,-8.859911713969836,23.1833853744796,14.5999755859375,40.93046037574618,6.620001220703102,-57.30125581921766,70.54125826062386,-25.34062729925722,38.580629740663426,-18.037161662390076,32.727328213778414,-18.657265014975273,31.960628519960377,5,13.0999755859375,-10.5,-77.97500610351562,-8.25,11.0,1,0.010624169986719778,1.1777750651041667,750.2000122070312,1.632909436469552,748.0,1.4749984741210938,750.5999755859375,0.010624169986719778
5424,2021-05-26,752.7999877929688,760.0,748.0,760.0,9352.0,-0.00026562046086486824,2.3333276819395583,-1.5652283523074064,40.178541626220614,60.70585428697076,9.572710222507908,-11.207163729294734,-57.49579133886766,-8.886730905916238,23.448530553103467,12.0,35.433235450390725,5.3799896240234375,-58.23224629239837,68.99222554044525,-26.426128334187524,37.1861075822344,-14.371663965425682,56.80004882812501,10.747484055644307,31.806117958210912,5,9.399993896484375,-10.29998779296875,-80.47499084472656,-8.04998779296875,5.79998779296875,2,-0.0026567481833568163,-3.4242513917916657,753.0,1.1777750651041667,750.2000122070312,1.632909436469552,748.0,-0.0026567481833568163
5425,2021-05-27,739.2000122070312,753.0,735.2000122070312,753.0,38115.0,-0.01806585521581827,1.579710657720733,1.9166617216971136,31.983804667586725,57.586706953739835,19.308756778416182,5.128794336179908,-42.569987849979384,4.7642880955655755,23.785992927210565,17.79998779296875,29.362682678065994,-9.78998718261721,-70.78088990757033,51.200915542335906,-40.285438545093825,20.705464179859405,82.39996337890625,14.925379932633554,-27.312935236955873,30.495451362476583,5,21.29998779296875,3.29998779296875,-66.87501525878906,5.54998779296875,25.79998779296875,3,0.025703462779000263,2.3333276819395583,752.7999877929688,-3.4242513917916657,753.0,1.1777750651041667,750.2000122070312,0.025703462779000263
5426,2021-05-28,744.7999877929688,748.4000244140625,738.0,741.4000244140625,12647.0,0.007575724422971275,-1.0392180328751712,-0.24637437582651847,35.76920481121638,54.70887829686142,13.357687770473603,3.7205147803659884,-46.86456035198148,-0.28053139983876463,25.16615604883161,10.4000244140625,23.247475794216598,-6.730010986328125,-62.04557032505272,48.58554835239647,-34.387790655690424,20.927768683034174,75.07198852539068,35.8208207410309,-3.195732159139787,27.657779669362323,5,15.70001220703125,6.100006103515625,-72.47499084472656,-3.79998779296875,24.0,4,0.035445790610567185,1.579710657720733,739.2000122070312,2.3333276819395583,752.7999877929688,-3.4242513917916657,753.0,0.035445790610567185
5427,2021-05-31,735.0,744.0,732.7999877929688,743.4000244140625,4282.0,-0.013157878562818692,1.3333418104599266,-2.470622026748048,34.003642027931136,51.79761254017374,20.09785492885294,17.687988944590415,-35.89448848736174,9.951409917758156,26.563373738802483,12.0,17.478086607527302,-18.600000000000023,-67.51616441461113,30.31616441461108,-43.058082207305574,5.858082207305529,83.17853703613287,7.534285230543484,-27.211765456097847,24.45808220730557,5,22.699981689453125,15.899993896484375,-54.475006103515625,6.0,39.4000244140625,0,0.053333349941539154,-1.0392180328751712,744.7999877929688,1.579710657720733,739.2000122070312,2.3333276819395583,752.7999877929688,0.053333349941539154
5428,2021-06-01,735.0,741.7999877929688,728.4000244140625,741.2000122070312,10771.0,0.0,2.621629646736665,0.7380945460886751,30.842893957747734,47.94490596666683,15.311962646537381,21.150922827270165,-34.49073332972762,10.060422171073014,27.57307482280392,13.39996337890625,14.951733350805625,-20.110000610351562,-64.3216320678988,24.10163084719568,-42.215816339125126,1.9958151184220014,79.76339506640625,20.886014826146244,-9.5915053671472,22.105815728773617,6,11.0,15.899993896484375,-51.125,6.0,55.0,1,0.05142855482036568,1.3333418104599266,735.0,-1.0392180328751712,744.7999877929688,1.579710657720733,739.2000122070312,0.05142855482036568
5429,2021-06-02,724.7999877929688,737.7999877929688,720.0,735.0,6705.0,-0.013877567628613918,1.253164752556332,1.6451600200824958,26.950339643550123,43.82563426401231,20.76669265776343,36.48199506486549,-22.52521771224997,20.35115864376621,29.050529900591993,17.79998779296875,10.475155740969285,-32.3800109863281,-64.74423110730106,-0.01579086535514307,-48.56212104681458,-16.197900925841623,84.78160503429683,14.545417554450758,-15.662603730503957,16.182110060486494,6,16.20001220703125,26.100006103515625,-39.324981689453125,16.20001220703125,59.4000244140625,2,0.05408390296252086,2.621629646736665,735.0,1.3333418104599266,735.0,-1.0392180328751712,744.7999877929688,0.05408390296252086
5430,2021-06-03,716.0,727.0,715.2000122070312,726.4000244140625,9473.0,-0.012141263715752637,1.0344849358603345,1.0196090164375857,30.158715741874374,40.13956409137253,26.979739453062507,43.21306131109077,-12.106177082817908,29.159685955899477,28.050278751133632,11.79998779296875,5.30214938798656,-38.45999755859373,-75.01826575162818,-1.9017293655592766,-56.73913165511101,-20.180863462076445,86.41506540108435,2.409600900084383,-28.644535488256324,18.279134096517247,6,22.600006103515625,34.899993896484375,-20.024993896484375,25.0,82.5999755859375,3,0.059497172606058024,1.253164752556332,724.7999877929688,2.621629646736665,735.0,1.3333418104599266,735.0,0.059497172606058024
5431,2021-06-04,721.7999877929688,723.4000244140625,714.0,721.2000122070312,26356.0,0.0081005416102915,3.9473176999678765,-0.05768982475908776,25.581366840331,36.13293383048144,19.07878104775375,35.03512931170053,-16.234691193895515,23.36213315124303,25.942946053699966,9.4000244140625,-0.7645800824625439,-30.010009765625,-68.015325621525,7.995306090274994,-49.012667693575054,-11.007351837674946,71.89357228871029,25.999959309895832,-3.604787709064201,19.00265792795,6,16.20001220703125,29.100006103515625,-25.824981689453125,19.20001220703125,72.0,4,0.0598503919889537,1.0344849358603345,716.0,1.253164752556332,724.7999877929688,2.621629646736665,735.0,0.0598503919889537
5432,2021-06-07,735.2000122070312,739.0,714.4000244140625,716.4000244140625,10765.0,0.01856473350053034,-1.1578937505855897,31.334587995930825,29.740521272163335,31.6898922876246,3.7182601426073916,19.550105176356283,-28.07933055561068,9.79499812903714,23.877923634786892,24.5999755859375,-5.204804356638988,-14.649984741210915,-51.78322821133213,22.4832587289103,-33.21660647627152,3.9166369938496928,48.93032066484625,76.25907020143806,48.31292288795997,18.56662173506059,6,1.79998779296875,15.699981689453125,-38.975006103515625,5.79998779296875,83.39996337890625,0,0.04570181587058486,3.9473176999678765,721.7999877929688,1.0344849358603345,716.0,1.253164752556332,724.7999877929688,0.04570181587058486
5433,2021-06-08,716.5999755859375,735.5999755859375,713.4000244140625,735.5999755859375,9709.0,-0.025299287693504535,1.3368369654605263,-1.0106389540904943,26.607131958007812,30.181957880045402,18.564180869145844,35.77882166365737,-8.414234512821736,27.950414234938194,21.713769283796168,22.199951171875,-10.041336692402865,-30.580020141601608,-69.25990088392132,8.099860600718102,-49.91996051276146,-11.240079770441753,59.114717341314645,12.499821185895144,-12.912610584506396,19.33994037115987,6,16.60003662109375,34.300018310546875,-18.999969482421875,23.6500244140625,101.800048828125,1,0.08065873680900415,-1.1578937505855897,735.2000122070312,3.9473176999678765,721.7999877929688,1.0344849358603345,716.0,0.08065873680900415
5434,2021-06-09,714.5999755859375,718.7999877929688,705.5999755859375,715.2000122070312,8935.0,-0.002790957393439264,2.384623811573223,0.031580874794407895,31.171543308795833,30.091706617957527,16.28858200487946,34.806330167687406,-5.285980205597525,29.85689436264306,19.685771571357684,13.20001220703125,-14.853494188213062,-29.560018920898415,-68.52486003611477,9.404822194317944,-49.042439478506594,-10.077598363290235,52.390663749468104,26.9460880879198,0.3519712191610225,19.482420557608197,6,12.4000244140625,36.300018310546875,-16.3499755859375,21.6500244140625,98.60003662109375,2,0.1055136117969191,1.3368369654605263,716.5999755859375,-1.1578937505855897,735.2000122070312,3.9473176999678765,721.7999877929688,0.1055136117969191
5435,2021-06-10,707.0,717.0,704.5999755859375,717.0,5899.0,-0.010635286657693865,1.4800048828125,16.665649476146882,29.6222614562288,29.408712911847797,21.054779855943252,38.90355160933086,3.5867459541073003,37.03878205415526,17.200589990660525,12.4000244140625,-21.962280855014114,-33.669995117187455,-72.82857586702153,5.488585632646618,-53.24928549210449,-14.090704742270418,50.168133135490734,6.9768102056386505,-19.616862411833868,19.57929037491706,6,17.29998779296875,47.5999755859375,-4.5500030517578125,22.75,108.4000244140625,3,0.10919379378646576,2.384623811573223,714.5999755859375,1.3368369654605263,716.5999755859375,-1.1578937505855897,735.2000122070312,0.10919379378646576
5436,2021-06-11,713.4000244140625,713.7999877929688,703.7999877929688,705.2000122070312,7172.0,0.009052368336722072,1.2222372927333762,-0.820001220703125,32.44275187051227,29.235280672134586,10.875990894800225,30.72362267627011,-1.9396054606575035,29.726725156697285,15.621222108095505,10.0,-23.883712291048255,-25.13997192382817,-65.40626441340612,15.12632056574978,-45.2731181686172,-5.006825679039139,34.30584036250866,27.272821851965524,0.4064567462233981,20.133146244788996,6,9.39996337890625,49.299957275390625,7.0499725341796875,16.3499755859375,87.0,4,0.11942801830130634,1.4800048828125,707.0,2.384623811573223,714.5999755859375,1.3368369654605263,716.5999755859375,0.11942801830130634
5437,2021-06-14,705.4000244140625,718.7999877929688,704.7999877929688,716.0,6105.0,-0.011213904858737078,-1.372871537045083,-1.2926780251434695,28.3636474609375,28.959808839155674,15.908642910404637,35.6195605296823,7.568354348499952,36.18409657566451,13.844226766590321,14.0,-24.073006393940886,-30.009973144531273,-70.36616631104016,10.346220021977615,-50.18806972778566,-9.831876561276886,33.52466496578813,5.031563633013506,-20.222081260867537,20.178096583254433,6,15.999969482421875,43.299957275390625,39.34996032714844,28.64996337890625,105.5999755859375,0,0.12531891170876452,1.2222372927333762,713.4000244140625,1.4800048828125,707.0,2.384623811573223,714.5999755859375,0.12531891170876452
5438,2021-06-15,699.0,709.5999755859375,694.2000122070312,709.5999755859375,13685.0,-0.00907290075497047,1.905660160073703,1.0,26.850265860078224,28.948689529881012,18.62350029582194,37.91482716560097,14.559413718754968,40.93273048838398,11.955239454319369,15.39996337890625,-25.407569345211414,-32.56999816894529,-71.32803504708272,6.188038709192142,-51.94901660801406,-13.190979729876517,32.89974906247426,19.512164864556404,-1.6787371119010785,19.379018439068737,6,17.600006103515625,44.899993896484375,45.74998474121094,35.04998779296875,126.79998779296875,1,0.17110153874955292,-1.372871537045083,705.4000244140625,1.2222372927333762,713.4000244140625,1.4800048828125,707.0,0.17110153874955292
5439,2021-06-16,714.2000122070312,715.2000122070312,693.0,705.0,19183.0,0.021745367964279394,2.964283573386521,-0.8679276789313065,39.388798965407894,29.97425433249585,1.9687973624652386,19.393132670542627,0.4809689748205983,24.152949866944027,9.879100570499183,22.20001220703125,-25.495916093488404,-14.62998657226558,-49.8314823530219,20.57150920849074,-32.23073446264368,2.9707613181125225,10.159789484354405,82.17062882800616,57.700910111076055,17.600747890378145,6,1.79998779296875,29.0999755859375,30.549972534179688,19.8499755859375,157.5999755859375,2,0.14589752229915387,1.905660160073703,699.0,-1.372871537045083,705.4000244140625,1.2222372927333762,713.4000244140625,0.14589752229915387
5440,2021-06-17,711.2000122070312,715.5999755859375,703.7999877929688,714.0,8780.0,-0.00420050398869265,2.9333692766243145,-0.30434609541374485,35.41668653486896,31.067067631888957,4.711813161494092,20.332498772328677,4.61014243288173,26.042663662685527,8.852334223719854,11.79998779296875,-25.473026786847868,-15.659988403320312,-50.13410342307009,18.814126616429462,-32.89704591319526,1.5770691065546316,6.887829146077252,70.5427163496228,45.54629470173519,17.2370575098749,6,4.79998779296875,32.0999755859375,33.54997253417969,22.8499755859375,188.5999755859375,3,0.14341957009177841,2.964283573386521,714.2000122070312,1.905660160073703,699.0,-1.372871537045083,705.4000244140625,0.14341957009177841
5441,2021-06-18,733.2000122070312,744.5999755859375,710.0,716.0,22993.0,0.03093363276489347,-1.3698603507847822,-6.142888283378746,49.29356884392114,33.23962847319538,-17.32270158035078,-2.9862355468243322,-15.504638269942461,2.889363053117677,8.49997229057869,34.5999755859375,-23.448479943876237,7.080010986328148,-26.094332528515565,40.25435450117186,-9.507160771093709,23.667182743750004,-40.20001220703125,77.90703726221709,48.607334863092824,16.58717175742184,6,-14.4000244140625,6.199981689453125,11.549972534179688,0.8499755859375,190.5999755859375,4,0.11211130774479683,2.9333692766243145,711.2000122070312,2.964283573386521,714.2000122070312,1.905660160073703,699.0,0.11211130774479683
5442,2021-06-21,751.4000244140625,752.0,727.4000244140625,734.0,9007.0,0.024822711271166975,1.6451621371520828,1.0116286084349106,55.631872738431,36.464599671020174,-36.85922051543184,-22.231559935980044,-31.84632361185868,-17.096331382811172,8.234544300728505,24.5999755859375,-20.942477110408163,25.22002258300779,-8.141511249534346,58.581556415549926,8.539255666736722,41.90078949927886,-57.36802490234379,98.98309222722457,65.78453007963326,16.680766916271054,6,-28.9000244140625,-12.000030517578125,-6.6500396728515625,-17.35003662109375,177.39996337890625,0,0.06521160288517414,-1.3698603507847822,733.2000122070312,2.9333692766243145,711.2000122070312,2.964283573386521,714.2000122070312,0.06521160288517414
5443,2021-06-22,761.0,761.0,747.0,755.0,7003.0,0.012776118277908699,3.6666666666666665,0.34482710237756153,62.48275757561727,39.94362347844478,-44.14057158501487,-32.88763152855813,-38.9480883090755,-28.19680360141524,7.78028753643534,14.0,-18.065085458969406,34.41999816894531,-0.453100146571046,69.29309648446167,16.98344901118719,51.856547326703435,-64.64928046875002,100.0,61.77991042195847,17.436549157758172,6,-34.0,-21.600006103515625,-16.250015258789062,-26.95001220703125,153.5999755859376,1,0.06570302233902758,1.6451621371520828,751.4000244140625,-1.3698603507847822,733.2000122070312,2.9333692766243145,711.2000122070312,0.06570302233902758
5444,2021-06-23,750.7999877929688,769.7999877929688,749.0,767.7999877929688,8100.0,-0.013403432597938525,-1.0194186838908477,-2.8333333333333335,61.885234795521924,43.528398293921796,-31.587321216852843,-24.079716392754335,-26.77466142274534,-18.861295820461578,7.414593415000629,20.79998779296875,-16.677836649691585,24.319985961914085,-10.246659781420817,58.88663170524899,7.036663090246634,41.603308833581536,-50.570311433593815,71.21212121212122,27.286499647539046,17.283322871667465,6,-19.399993896484375,-13.0,-4.20001220703125,-16.75,167.0,2,0.09989344861401506,3.6666666666666665,761.0,1.6451621371520828,751.4000244140625,-1.3698603507847822,733.2000122070312,0.09989344861401506
5445,2021-06-24,758.2000122070312,759.4000244140625,750.4000244140625,751.0,5929.0,0.009856186113981424,-1.1428664850136239,-0.42353012982536764,62.29729540248941,46.84556979747481,-34.5993424080815,-31.603660765883774,-31.861823231704193,-27.378979176319717,7.657067209741775,9.0,-12.845758098464103,30.77001037597654,-6.227463604729678,67.76748435668276,12.27127338562343,49.26874736632965,-52.40471093296878,80.60204355543125,32.98754819591316,18.49873699035309,6,-26.800018310546875,-26.800018310546875,5.449981689453125,-24.1500244140625,157.5999755859375,3,0.1498285066697127,-1.0194186838908477,750.7999877929688,3.6666666666666665,761.0,1.6451621371520828,751.4000244140625,0.1498285066697127
5446,2021-06-25,771.2000122070312,772.2000122070312,759.0,763.2000122070312,5632.0,0.017145871525586776,1.64000244140625,1.1111092273131862,62.19511388259424,50.60462162210333,-43.06715948341548,-44.82250089340516,-42.775754226206345,-41.608029082577445,8.071839890775115,14.0,-9.275042384173162,42.45000915527339,1.2033532370569446,83.69666507348984,21.82668119616517,63.073337114381616,-60.284336011456276,97.76785653464631,51.55524694188294,20.62332795910823,6,-38.600006103515625,-38.600006103515625,-16.100021362304688,-37.1500244140625,163.5999755859375,4,0.1667530777364854,-1.1428664850136239,758.2000122070312,-1.0194186838908477,750.7999877929688,3.6666666666666665,761.0,0.1667530777364854
5447,2021-06-28,774.2000122070312,780.2000122070312,762.7999877929688,765.4000244140625,5882.0,0.0038900414322018406,-1.4857069366152666,1.0999984741210938,71.8181856013509,55.601057148911416,-39.42781948129016,-47.152700591978146,-43.6956345101421,-45.92791458491581,8.85834782919987,17.4000244140625,-4.373655090483112,43.49000854492192,-2.46401948671587,89.44403657655971,20.512994529103025,66.46702256074082,-57.15590241031066,81.92771748822041,30.151472286622813,22.977014015818906,6,-37.600006103515625,-37.600006103515625,-19.9000244140625,-40.1500244140625,152.79998779296875,0,0.19323168848766747,1.64000244140625,771.2000122070312,-1.1428664850136239,758.2000122070312,-1.0194186838908477,750.7999877929688,0.19323168848766747
5448,2021-06-29,772.7999877929688,786.5999755859375,770.7999877929688,775.0,6894.0,-0.001808349770069606,-4.096760220907453,-0.25000173395570785,72.14610896486951,59.2407582599627,-29.56772355153987,-45.0872429557985,-40.066365549287866,-45.8134314646378,9.975646259879467,15.79998779296875,0.1801471019573455,40.19998474121098,-9.457030516144982,89.85699999856695,15.371477112532943,65.02849236988902,-48.177169707010876,63.29788097487493,8.034586188315885,24.828507628677997,6,-27.600006103515625,-33.0,-18.5,-38.75,180.4000244140625,1,0.2018633572258699,-1.4857069366152666,774.2000122070312,1.64000244140625,771.2000122070312,-1.1428664850136239,758.2000122070312,0.2018633572258699
5449,2021-06-30,764.0,776.4000244140625,757.0,770.0,8998.0,-0.01138714794509832,1.0638270242192065,2.727257594673325,71.49319684053542,63.24925940503676,-14.483852038159625,-34.99407584852088,-28.822630286476056,-38.4111089804544,11.224192389051844,19.4000244140625,6.254440500236683,29.439996337890648,-21.983792039698983,80.86378471548028,3.7281021490957755,55.15189052668552,-30.700379864044976,37.5690440060698,-22.818923395235544,25.711894188794826,6,-15.70001220703125,-24.20001220703125,-9.70001220703125,-29.95001220703125,265.5,2,0.1971203868925886,-4.096760220907453,772.7999877929688,-1.4857069366152666,774.2000122070312,1.64000244140625,771.2000122070312,0.1971203868925886
5450,2021-07-01,758.5999755859375,775.0,757.2000122070312,773.5999755859375,8163.0,-0.007068094782804346,-1.0000068579109431,2.5,67.17322098420507,65.23588742062385,-1.847323566736577,-27.65691523005512,-21.44255327443284,-34.550143020306564,12.588264886861749,17.79998779296875,13.6424520018478,21.90997314453125,-29.805111025532483,73.62505731459498,-3.9475689405005596,47.76751522956306,-17.83830568698488,5.405327383775357,-56.72717028188199,25.85754208503186,7,-1.5999755859375,-18.79998779296875,-6.2499847412109375,-24.54998779296875,195.4000244140625,3,0.20986029176189502,1.0638270242192065,764.0,-4.096760220907453,772.7999877929688,-1.4857069366152666,774.2000122070312,0.20986029176189502
5451,2021-07-02,765.0,766.4000244140625,752.2000122070312,760.4000244140625,5880.0,0.008436626179850748,2.837828475280843,-0.3066650390625,72.92304600825759,67.15712889504903,-3.645510367201382,-32.311171444521165,-26.38564229664871,-42.323930545432404,13.848290813748172,14.20001220703125,18.825631621095454,26.149996948242233,-26.545890325029063,78.84588422151353,-0.19794668839335827,52.497940584877824,-17.82096730486944,37.20930645181323,-30.818154129322856,26.34794363663563,7,1.79998779296875,-25.20001220703125,-13.5,-30.95001220703125,159.5999755859376,4,0.19712416704963243,-1.0000068579109431,758.5999755859375,1.0638270242192065,764.0,-4.096760220907453,772.7999877929688,0.19712416704963243
5452,2021-07-05,768.7999877929688,774.0,762.4000244140625,765.2000122070312,5729.0,0.004967304304534403,-1.5217472069633522,0.7826075418623782,77.39401137246128,68.81393487247614,-5.272176514490184,-35.273350329257255,-29.009116788040274,-47.36977780484017,14.83468813031237,11.5999755859375,25.40006570703281,28.269985961914017,-26.053217917267148,82.59318984109518,1.1083840223234347,55.4315879015046,-16.5999755859375,48.25579435388718,-24.83827041424395,27.16160193959059,7,-1.0,-29.0,-13.099990844726562,-34.75,173.20001220703125,0,0.2159209191411986,2.837828475280843,765.0,-1.0000068579109431,758.5999755859375,1.0638270242192065,764.0,0.2159209191411986
5453,2021-07-06,774.4000244140625,778.0,761.4000244140625,769.5999755859375,5133.0,0.007284126834041782,1.76666259765625,1.3333559391000644,75.55176403353926,70.33243812114475,-9.802347465150774,-38.28396649215779,-33.44002380041343,-54.2596267588724,15.981126132355843,16.5999755859375,28.975943628503046,30.980020141601585,-24.12712863531442,86.08716891851759,3.426445753143639,58.53359453005953,-22.20001220703125,86.04659965413394,13.518175509795853,27.553574388457996,7,-5.9000244140625,-34.60003662109375,-20.10003662109375,-40.35003662109375,187.9999999999999,1,0.19705574738508025,-1.5217472069633522,768.7999877929688,2.837828475280843,765.0,-1.0000068579109431,758.5999755859375,0.19705574738508025
5454,2021-07-07,790.0,794.0,778.4000244140625,780.0,6638.0,0.020144595937662713,-1.363641407882812,2.083312140786328,80.21469944651821,72.3232607927035,-21.52010757166545,-50.536566814095295,-48.18129851606864,-71.21550034879976,17.79820291662259,19.5999755859375,30.729852145469977,42.80999450683589,-14.276520693993461,99.89650970766525,14.266736906421215,71.35325210725057,-32.98399291992189,90.43061921498253,16.921871109652045,28.543257600414698,7,-16.899993896484375,-46.5,-41.55000305175781,-55.95001220703125,148.79998779296875,2,0.2065822939329509,1.76666259765625,774.4000244140625,-1.5217472069633522,768.7999877929688,2.837828475280843,765.0,0.2065822939329509
5455,2021-07-08,784.2000122070312,793.2000122070312,774.5999755859375,787.2000122070312,6061.0,-0.0073417566999604,1.4800048828125,-0.3,72.32923261434465,73.44927398512021,-13.012578566302295,-40.74544296597787,-40.792143581818436,-66.73906680661253,19.668798853996286,18.60003662109375,30.54496341714946,33.15000610351558,-22.92540457965697,89.22541678668813,5.112300761929305,61.187711445101854,-22.79998779296875,76.55504628013978,3.4538303278517333,28.03770534158628,7,-11.100006103515625,-40.70001220703125,-38.25001525878906,-50.1500244140625,156.39996337890636,3,0.31280283597879976,-1.363641407882812,790.0,1.76666259765625,774.4000244140625,-1.5217472069633522,768.7999877929688,0.31280283597879976
5456,2021-07-09,798.5999755859375,800.4000244140625,784.5999755859375,788.5999755859375,6187.0,0.018362615601572596,1.3235199080888953,-3.3333333333333335,71.37678475271369,73.40022944638274,-25.833822902483348,-51.052661592497316,-52.95796288534234,-82.37631918718398,21.772160419161025,16.20001220703125,31.714929746543135,43.28997192382815,-13.680329458723918,100.26027330638021,14.804821232552172,71.77512261510412,-31.98395507812495,95.38449018429486,24.501417700633212,28.48515069127603,7,-22.299957275390625,-51.89996337890625,-53.8499755859375,-64.54998779296875,123.4000244140625,4,0.1945905699534296,1.4800048828125,784.2000122070312,-1.363641407882812,790.0,1.76666259765625,774.4000244140625,0.1945905699534296
5457,2021-07-12,793.7999877929688,803.7999877929688,793.4000244140625,795.5999755859375,4625.0,-0.006010503305421411,-7.000234758316314,-0.179998779296875,65.53029186469851,72.66513865747484,-20.0719807559135,-41.413705826360456,-45.92064812794342,-78.52676674424174,23.757396751542196,10.39996337890625,32.32363297255108,34.069985961914085,-20.251508401247406,88.39148032507558,6.9092387803333395,61.23073314349483,-21.102846582031248,76.41507396920314,8.834430842146759,27.16074718158073,7,-15.79998779296875,-45.399993896484375,-49.34999084472656,-59.75,130.60003662109364,0,0.16477700907584647,1.3235199080888953,798.5999755859375,1.4800048828125,784.2000122070312,-1.363641407882812,790.0,0.16477700907584647
5458,2021-07-13,818.5999755859375,820.0,792.2000122070312,799.5999755859375,7306.0,0.03124211158269352,1.550451883126337,-10.555627140483537,78.20298706633687,73.41067090478612,-42.12155413400171,-59.86337601363732,-68.5100672060604,-103.91908809334382,26.06171109081799,27.79998779296875,32.739602484283864,52.889974975585915,0.41692316246633254,105.3630267887055,26.653449069026124,79.1265008821457,-39.68226505859377,96.91624744230568,28.56416272916435,26.23652590655981,7,-32.499969482421875,-62.0999755859375,-74.64997863769531,-84.04998779296875,113.60003662109375,1,0.15074520900850907,-7.000234758316314,793.7999877929688,1.3235199080888953,798.5999755859375,1.4800048828125,784.2000122070312,0.15074520900850907
5459,2021-07-14,818.4000244140625,822.7999877929688,807.5999755859375,819.2000122070312,5741.0,-0.0002442599289499414,2.8000320437015054,-0.04210462068256579,76.6371879305884,74.4622227877176,-37.317818937527704,-54.23755000556707,-65.36640330027763,-104.68589109177913,28.763200278940815,15.20001220703125,31.701227213220477,47.48002319335933,-4.143774087789211,99.10382047450787,21.668124552785002,73.29192183393366,-31.26585599218754,90.87144758385683,23.074638835477444,25.811898640574285,7,-30.9000244140625,-60.500030517578125,-76.35002136230469,-81.10003662109375,95.39996337890625,2,0.1759530739299493,1.550451883126337,818.5999755859375,-7.000234758316314,793.7999877929688,1.3235199080888953,798.5999755859375,0.1759530739299493
5460,2021-07-15,813.2000122070312,821.0,803.5999755859375,814.0,10160.0,-0.006353875918752805,1.3513565899465116,1.0,69.96198645158147,74.13321617030915,-26.32684944830055,-43.22006076105686,-60.027109111425375,-100.1094739823036,31.47594135450017,17.4000244140625,30.687610207142257,37.18001098632817,-9.52116753684993,83.88118950950627,13.829421724739063,60.53060024791728,-21.0,74.86918188950084,10.414748763043292,23.350589261589054,7,-21.100006103515625,-55.300018310546875,-74.25001525878906,-74.60003662109375,105.5999755859375,3,0.1544515170936338,2.8000320437015054,818.4000244140625,1.550451883126337,818.5999755859375,-7.000234758316314,793.7999877929688,0.1544515170936338
5461,2021-07-16,815.4000244140625,817.7999877929688,802.0,808.0,7075.0,0.002705376505172996,1.5901722999339618,-9.250171663996339,69.73181353402448,73.28186085492727,-23.04970242159652,-41.05079894603182,-62.20124898208201,-101.71311588092453,32.857951027439405,15.79998779296875,30.607280463788015,35.27002258300786,-10.010722774541023,80.55076794055674,12.629649904233474,57.91039526178224,-17.08001708984375,75.81709384661414,13.012230613842902,22.640372678774416,7,-23.300018310546875,-57.500030517578125,-75.95004272460938,-76.800048828125,115.19995117187511,4,0.15354420826985193,1.3513565899465116,813.2000122070312,2.8000320437015054,818.4000244140625,1.550451883126337,818.5999755859375,0.15354420826985193
5462,2021-07-19,800.4000244140625,815.5999755859375,792.7999877929688,813.5999755859375,11264.0,-0.018395878772236807,1.6511688975316177,-1.7837713003744577,61.6949368208219,71.74221338684758,-3.459667247476432,-23.39088316634968,-47.336250536863076,-86.18993179723304,33.75631274985116,22.79998779296875,31.537828459114166,17.820022583007812,-26.20043973737677,61.840484903392394,-4.190208577184535,39.83025374320016,22.39996337890625,26.797446893387857,-34.46019985309779,22.010231160192298,7,-1.700042724609375,-42.500030517578125,-57.65003967285156,-61.800048828125,139.9999999999999,0,0.1519240028446469,1.5901722999339618,815.4000244140625,1.3513565899465116,813.2000122070312,2.8000320437015054,818.4000244140625,0.1519240028446469
5463,2021-07-20,811.0,815.2000122070312,800.4000244140625,807.4000244140625,11897.0,0.013243347404564787,1.4666646321614583,-0.27272643201953134,69.61603870385296,70.56458441544032,-9.29994805837373,-31.677018704967395,-57.808990834877704,-96.23969136221353,34.35187764791255,14.79998779296875,31.60582796977883,25.919998168945312,-18.616338398830408,70.45633473672103,3.6518298850573956,48.18816645283323,11.199987792968727,60.666707356770836,-3.4391970099732205,22.268168283887874,7,-12.300018310546875,-53.100006103515625,-75.95001220703125,-72.4000244140625,134.5999755859376,1,0.1398274037164764,1.6511688975316177,800.4000244140625,1.5901722999339618,815.4000244140625,1.3513565899465116,813.2000122070312,0.1398274037164764
5464,2021-07-21,825.7999877929688,826.4000244140625,809.7999877929688,814.4000244140625,6608.0,0.018249060163956443,1.6349187895698003,3.1666779695500322,76.0062187885456,70.97313843479598,-20.660317286162922,-42.76255924444786,-72.46833247819131,-110.30201313316343,34.8097539932305,16.60003662109375,31.35962430091081,36.96998596191406,-8.040662953434321,81.98063487726245,14.46466150423987,59.475310419588254,-33.0,98.21417866932606,25.58079698887856,22.505324457674202,7,-20.29998779296875,-66.0999755859375,-95.54998779296875,-87.20001220703125,104.79998779296886,2,0.12884478806838806,1.4666646321614583,811.0,1.6511688975316177,800.4000244140625,1.5901722999339618,815.4000244140625,0.12884478806838806
5465,2021-07-22,871.7999877929688,872.0,824.7999877929688,825.7999877929688,22246.0,0.05570356100747764,1.0344822143122105,4.035100681561434,81.63509263936402,72.11295042220158,-59.147485268228024,-84.12890015109986,-117.8482903550763,-155.56081195234606,35.74933368265232,47.20001220703125,32.730550932092115,77.28998718261721,21.23761029803245,133.34236406720197,49.26379874032477,105.31617562490965,-78.3279992675781,99.74745937348038,21.69821749433271,28.02618844229238,7,-39.699981689453125,-83.89999389648438,-142.14999389648438,-133.20001220703125,71.60003662109364,3,0.04817618787346656,1.6349187895698003,825.7999877929688,1.4666646321614583,811.0,1.6511688975316177,800.4000244140625,0.04817618787346656
5466,2021-07-23,899.7999877929688,902.2000122070312,875.5999755859375,876.7999877929688,14728.0,0.03211745858231119,-1.0944890593386103,0.5,83.93784529949939,74.15823413717946,-79.65968786509256,-107.51276266785408,-144.2195534948945,-182.74507020903934,36.48694944739898,30.4000244140625,32.841412530710045,98.85998840332036,26.837176682277914,170.8828001243628,62.848582542799136,134.87139426384158,-103.18687880859375,97.80619389536992,15.327821869826067,36.011405860521194,7,-52.5999755859375,-93.69998168945312,-170.14999389648438,-161.20001220703125,61.0,4,0.021115803798356536,1.0344822143122105,871.7999877929688,1.6349187895698003,825.7999877929688,1.4666646321614583,811.0,0.021115803798356536
5467,2021-07-26,923.7999877929688,929.4000244140624,895.0,897.2000122070312,17718.0,0.026672594271608396,-1.2193564138104764,1.1565206776494565,85.33587406076091,74.9507771365599,-93.06690260258381,-126.2008389189989,-166.66520856526893,-205.7655209165373,37.1452701427074,34.400024414062386,36.17075302216301,115.37998962402344,26.054861562607925,204.70511768543895,70.71742559331574,160.04255365473114,-120.85166461523443,95.65888634023749,13.06875257788441,44.66256403070775,7,-62.699981689453125,-95.39996337890625,-194.6999969482422,-185.20001220703125,44.799987792968864,0,0.007360887511175029,-1.0944890593386103,899.7999877929688,1.0344822143122105,871.7999877929688,1.6349187895698003,825.7999877929688,0.007360887511175029
5468,2021-07-27,928.7999877929688,941.0,914.2000122070312,919.4000244140624,10145.0,0.005412427003755882,-1.7070711429918959,0.3533824062558841,84.56177306031634,75.83128659541856,-90.28562974641363,-125.34076061517396,-170.27217136452282,-209.38769144381683,37.69047150791184,26.79998779296875,39.36810219487154,112.57998962402348,10.078739667239574,215.0812395808074,61.329364645631586,163.83061460241538,-115.73552851632815,90.70121107322777,8.726816812155363,51.250624978391954,7,-61.899993896484375,-84.79998779296875,-197.84999084472656,-190.20001220703125,4.600036621093636,1,0.01248927301200542,-1.2193564138104764,923.7999877929688,-1.0944890593386103,899.7999877929688,1.0344822143122105,871.7999877929688,0.01248927301200542
5469,2021-07-28,914.5999755859376,932.0,910.4000244140624,927.5999755859376,15181.0,-0.015288557702044625,-1.0186985191776436,-1.382984111318153,81.1663556069953,77.07621650157566,-68.17380332908749,-104.64488072877384,-154.59618845990553,-193.44732112987174,39.14312358443124,21.599975585937614,44.09102384736036,90.84997863769547,-17.461053767589533,199.16101104298048,36.69446243505297,145.00549484033797,-88.74196223696106,77.28053215086932,-5.157156825277227,54.15551620264248,7,-47.69998168945324,-69.59997558593761,-181.39997863769543,-176.0000000000001,28.400024414062386,2,0.033894599636458356,-1.7070711429918959,928.7999877929688,-1.2193564138104764,923.7999877929688,-1.0944890593386103,899.7999877929688,0.033894599636458356
5470,2021-07-29,917.7999877929688,932.0,911.0,911.0,11960.0,0.0034988107286806347,-5.176481675956593,-0.5230759840745193,80.10102246248576,78.22835082696024,-61.43666960310975,-100.4569813851474,-155.65943569420824,-195.01440319438302,40.6742787842193,21.0,45.40424328477286,86.08999023437502,-25.413818592113785,197.59379906086383,30.338085821130562,141.84189464761948,-80.4277757788899,64.52598846118669,-15.601754369584611,55.75190441324443,7,-50.899993896484375,-72.0999755859375,-183.1999969482422,-179.20001220703125,26.20001220703125,3,0.013946380434967098,-1.0186985191776436,914.5999755859376,-1.7070711429918959,928.7999877929688,-1.2193564138104764,923.7999877929688,0.013946380434967098
5471,2021-07-30,915.7999877929688,923.0,901.4000244140624,913.4000244140624,10697.0,-0.002179124021138179,1.5714275334149694,0.3529364245900482,81.25000781700459,80.40113649320276,-48.832483966215136,-91.25906316858027,-151.41803762349173,-191.25677150955562,42.407077442233344,21.599975585937614,47.59191690970022,76.54999084472661,-36.345949071826226,189.44593076127944,20.10202088645019,132.99796080300302,-68.06499698029779,45.21736476732337,-33.918494164802745,56.447969958276445,7,-45.0999755859375,-69.19998168945312,-184.39999389648438,-174.29998779296875,21.600036621093636,4,0.030137625015270286,-5.176481675956593,917.7999877929688,-1.0186985191776436,914.5999755859376,-1.7070711429918959,928.7999877929688,0.030137625015270286
5472,2021-08-02,934.7999877929688,935.7999877929688,916.0,924.5999755859376,7380.0,0.020746888243347694,2.245896390424494,4.2500699371834445,80.67582752763424,81.63000191806734,-52.25848693475177,-102.43711562291264,-167.9805689399641,-208.32291048145146,44.01018732122803,20.0,52.334334410038764,87.24999084472654,-28.216923893696276,202.71690558314936,29.51653347551519,144.9834482139379,-77.73849606156489,84.34339386503828,7.14860861973969,57.7334573692114,8,-59.399993896484375,-88.19998168945312,-202.19998168945312,-193.29998779296875,-9.79998779296875,0,0.027813436392297275,1.5714275334149694,915.7999877929688,-5.176481675956593,917.7999877929688,-1.0186985191776436,914.5999755859376,0.027813436392297275
5473,2021-08-03,927.0,933.5999755859376,921.4000244140624,933.5999755859376,9230.0,-0.008344017859247321,2.6969685760259834,-0.6470556556185372,77.56344558018722,81.80302711713864,-29.361113415567388,-87.0833540556232,-157.87375946460952,-198.6626867159389,45.5443777418237,13.399963378906364,57.48100696951553,71.82000427246089,-43.46174374377995,187.10175228870173,14.179130264340529,129.46087828058126,-61.54465744173649,74.41861290362654,-1.0029504763748633,57.64087400812041,8,-44.100006103515625,-80.39999389648438,-190.39999389648438,-184.5,-9.400024414062386,1,0.04487591756843323,2.245896390424494,934.7999877929688,1.5714275334149694,915.7999877929688,-5.176481675956593,917.7999877929688,0.04487591756843323
5474,2021-08-04,953.2000122070312,955.0,925.4000244140624,926.7999877929688,10540.0,0.028263227839300242,-1.0273989782864899,-4.000018495570242,82.1100917431193,81.85580479533365,-39.77133334534528,-105.85729670509772,-181.40849391469555,-222.75138993097312,46.71157045860671,29.599975585937614,66.1274241751214,89.86001586914062,-29.04261245855264,208.7626441968339,30.408701705293993,149.31133003298726,-80.19020390459411,96.64181228947987,20.2766761353069,59.451314163846654,8,-37.9000244140625,-99.60000610351562,-210.7000274658203,-210.70001220703125,-20.799987792968864,2,-0.020772122890687084,2.6969685760259834,927.0,2.245896390424494,934.7999877929688,1.5714275334149694,915.7999877929688,-0.020772122890687084
5475,2021-08-05,1029.5,1033.5,951.0,951.0,15332.0,0.08004614647067032,-1.1019108280254777,2.973482098682659,86.64840696348298,82.15697831355408,-102.08435828779295,-171.63772039693617,-253.66320423277534,-296.34721640949465,48.526671505811855,82.5,75.81254717345826,153.89500427246094,19.737106814940148,288.0529017299817,86.81605554370049,220.9739530012214,-146.65136869385537,96.97199035635113,19.689146334533092,67.0789487287604,8,-65.25,-136.64999389648438,-285.45001220703125,-287.0,-90.70001220703125,3,-0.08402136959689166,-1.0273989782864899,953.2000122070312,2.6969685760259834,927.0,2.245896390424494,934.7999877929688,-0.08402136959689166
5476,2021-08-06,954.0,1032.0,951.2000122070312,1025.0,9889.0,-0.0733365711510442,-1.1096609280852643,-0.9044585987261147,71.78105306596957,80.65088709191059,-20.213195806320755,-88.43259455179555,-175.0923700669838,-218.61051575261968,50.187176045536205,80.79998779296875,82.46298115535228,70.62500305175786,-62.75270918488536,204.00271528840108,3.936146933436248,137.31385917007947,-50.060177076715604,32.340425531914896,-49.20815505988342,66.68885611832164,8,13.45001220703125,-61.149993896484375,-205.60000610351562,-211.5,-32.20001220703125,4,-0.010482180293501009,-1.1019108280254777,1029.5,-1.0273989782864899,953.2000122070312,2.6969685760259834,927.0,-0.010482180293501009
5477,2021-08-09,924.5999755859376,954.7999877929688,920.2000122070312,954.2000122070312,10754.0,-0.030817635654153408,1.2467525518848575,0.41690192424075545,65.29347982208108,78.50996562099556,10.406606474912905,-51.36440706532801,-142.58389715799262,-187.14599368564734,51.261632176452586,34.5999755859375,83.19976660175314,34.68497924804694,-92.90074164514056,162.27070014123444,-29.107881198546806,98.47783969464069,108.90002441406239,3.8834632418022377,-76.98915379879837,63.79286044659373,8,42.850036621093636,-27.149963378906364,-171.29998779296886,-182.0999755859376,7.600036621093636,0,0.013843877532024651,-1.1096609280852643,954.0,-1.1019108280254777,1029.5,-1.0273989782864899,953.2000122070312,0.013843877532024651
5478,2021-08-10,942.0,948.2000122070312,925.4000244140624,926.4000244140624,7376.0,0.018818975636502255,-1.5909112977617894,-0.5270255501920807,65.53475845504053,76.77312149300057,-5.502760123711596,-62.23649799359691,-156.60919379898314,-202.25559449905745,51.8781958992653,23.600036621093636,81.04305113140754,45.91500244140627,-79.05799586797514,170.88800075078768,-16.571496713284432,108.40150159609698,90.0,19.240944520491492,-56.98275576364826,62.48649915469069,8,25.45001220703125,-44.54998779296875,-188.20001220703125,-191.10000610351562,-37.79998779296875,1,-0.018046709129511673,1.2467525518848575,924.5999755859376,-1.1096609280852643,954.0,-1.1019108280254777,1029.5,-0.018046709129511673
5479,2021-08-11,962.4000244140624,967.2000122070312,939.4000244140624,939.7999877929688,8218.0,0.021656076872677676,-1.3760710512930732,1.4487225634805565,63.00229827789454,74.87326325026822,-20.57273743269252,-75.14814768379335,-172.99903360910105,-219.99977725081635,52.538336561311624,27.799987792968864,76.50454613921238,59.115026855468614,-63.584963870691695,181.81501758162892,-2.234968507611484,120.46502221854871,67.36397583007818,37.24626368375479,-34.51464043819115,61.34999536308015,8,5.049987792968864,-58.350036621093636,-208.250030517578,-211.500030517578,-66.60003662109364,2,-0.046550340494224685,-1.5909112977617894,942.0,1.2467525518848575,924.5999755859376,-1.1096609280852643,954.0,-0.046550340494224685
5480,2021-08-12,938.7999877929688,962.5999755859376,930.0,953.5999755859376,6434.0,-0.024522065692446415,-1.01234644648775,-0.654865655357185,55.66860263962765,72.03088489722634,7.062066725026625,-43.907157357388314,-145.29667223998263,-193.8940872717676,53.39414146448309,32.599975585937614,71.59633227342078,29.234991455078102,-86.72313069720349,145.1931136073597,-28.744069621062636,87.21405253121884,88.77273269042962,16.636831499821753,-49.68849467939988,57.979061076140766,8,35.95001220703125,-34.75,-180.49998474121094,-187.89999389648438,-68.5999755859375,3,-0.0068171745442306975,-1.3760710512930732,962.4000244140624,-1.5909112977617894,942.0,1.2467525518848575,924.5999755859376,-0.0068171745442306975
5481,2021-08-13,940.5999755859376,941.0,925.4000244140624,935.5999755859376,5282.0,0.00191732830887692,4.379256640148417,-0.33783811648651396,52.61031417921307,68.91249452517954,10.225197763957226,-37.7837464022673,-143.07581776879317,-193.17646770088686,54.34774653447268,15.599975585937614,68.27431512335374,24.774981689453284,-83.00865690192575,132.55862028083232,-29.11683760623623,78.6668009851428,84.82529073193348,43.404177401928436,-18.417078532761877,53.89181929568952,8,36.25003051757801,-31.549987792968864,-182.2999725341798,-189.69998168945324,-73.19995117187511,4,-0.0019136591959271199,-1.01234644648775,938.7999877929688,-1.3760710512930732,962.4000244140624,-1.5909112977617894,942.0,-0.0019136591959271199
5482,2021-08-16,922.0,932.5999755859376,915.2000122070312,924.7999877929688,5933.0,-0.01977458650724606,-1.1219514918291003,-0.55999755859375,48.98628711083046,65.73725469525101,29.970243607969223,-10.12586781172513,-121.02022113259886,-172.29317136740917,55.909865570039265,25.399963378906364,64.97991101047637,0.09500732421872726,-92.99025632970381,93.18027097814127,-46.44762450274254,46.63763915118,101.32076123565435,13.076899601862982,-43.22856378067688,46.54263182696127,8,52.350006103515625,-9.149993896484375,-160.49998474121094,-171.10000610351562,-44.0,0,-0.00021693297942648737,4.379256640148417,940.5999755859376,-1.01234644648775,938.7999877929688,-1.3760710512930732,962.4000244140624,-0.00021693297942648737
5483,2021-08-17,924.4000244140624,932.5999755859376,914.7999877929688,924.7999877929688,5757.0,0.00260306335581606,1.2250069618490498,0.14284468664854197,51.51422216790167,62.33771363133795,30.3547544507677,-3.7889078553926083,-119.2658620697473,-172.52442619870976,57.549567854231086,17.799987792968864,61.73471048884949,-3.174969482421943,-80.25516623786666,73.90522727302277,-41.71506786014436,35.36512889530047,94.59590686044703,18.32067203868953,-33.87207482932179,38.54009837772236,8,49.74996948242199,-11.550018310546761,-161.2000274658202,-173.500030517578,-39.400024414062386,1,0.008437892240334977,-1.1219514918291003,922.0,4.379256640148417,940.5999755859376,-1.01234644648775,938.7999877929688,0.008437892240334977
5484,2021-08-18,932.2000122070312,940.4000244140624,915.7999877929688,915.7999877929688,5478.0,0.008437892240334977,-1.9999999999999862,-41.00381504653191,52.19378750769449,58.50942258069478,21.5263796759117,-3.382379579366102,-122.67069961619438,-178.05633578582137,58.89008405855771,24.600036621093636,57.574105055364726,-0.6949829101562273,-61.07733506106467,59.68736924075222,-30.88615898561045,29.496193165297996,80.54416245858567,36.40173401178558,-13.643075258195474,30.191176075454226,8,41.199981689453125,-19.050018310546875,-160.90000915527344,-181.30001831054688,-52.20001220703125,2,-0.030036472466577813,1.2250069618490498,924.4000244140624,-1.1219514918291003,922.0,4.379256640148417,940.5999755859376,-0.030036472466577813
5485,2021-08-19,913.7999877929688,923.7999877929688,906.7999877929688,923.7999877929688,7742.0,-0.019738279524905256,2.4,-0.6097551898413832,49.70980855582998,56.05706207956816,24.348965808909156,19.315845586852788,-99.75370895660092,-157.36841596563818,58.833434177759024,25.4000244140625,53.93553204770319,-21.19500732421875,-75.21733122506578,32.82731657662828,-48.20616927464232,5.8161546262048205,93.06753566028931,20.46782895171264,-28.940600155629475,27.01116195042353,8,23.20001220703125,-0.649993896484375,-141.09999084472656,-162.29998779296875,-38.79998779296875,3,-0.01969796480679986,-1.9999999999999862,932.2000122070312,1.2250069618490498,924.4000244140624,-1.1219514918291003,922.0,-0.01969796480679986
5486,2021-08-20,918.7999877929688,923.0,898.2000122070312,915.2000122070312,7332.0,0.005471656890777776,3.133331298828125,-0.35999755859375,47.58015800457561,54.08891521095644,15.456127738900136,16.666776021719897,-100.29183569730276,-160.2757094425982,58.04161946992199,24.79998779296875,46.27509166869254,-17.145007324218795,-69.19355601728307,34.90354136884548,-43.169281670750934,8.879267022313343,80.06213280746613,48.81509390299476,3.6676670459665814,26.02427434653214,8,13.9000244140625,-5.649993896484375,-143.79998779296875,-167.29998779296875,-65.5999755859375,4,-0.052895054670906716,2.4,913.7999877929688,-1.9999999999999862,932.2000122070312,1.2250069618490498,924.4000244140624,-0.052895054670906716
5487,2021-08-23,930.5999755859376,933.7999877929688,922.4000244140624,924.4000244140624,4928.0,0.012842825369766775,-1.235297637569086,1.7222203384083912,50.537951962828785,52.42260337848847,5.136949580481769,5.694296266281299,-107.14293581208801,-169.5418515173253,56.88365148127845,15.0,27.70827497231039,-5.685018920898301,-57.48778310073874,46.117745258942136,-31.586401010818463,20.21636316902186,58.195934175156935,76.77714219596376,33.87278167510492,25.901382089920197,8,2.1000366210936363,-17.44998168945324,-155.5999755859376,-175.3999938964845,-104.59997558593761,0,-0.06791312360832835,3.133331298828125,918.7999877929688,2.4,913.7999877929688,-1.9999999999999862,932.2000122070312,-0.06791312360832835
5488,2021-08-24,940.4000244140624,947.5999755859376,933.2000122070312,937.5999755859376,5134.0,0.010530893063858349,-1.4827575320698523,0.4516243354990608,47.9886891276714,50.75442458401923,-5.491402977673829,-3.364655888436232,-111.57186071303511,-177.15805305973106,55.616736068646055,17.0,17.83353170454734,3.535028076171784,-48.17454630419331,55.24460245653688,-22.31975911401082,29.38981526635439,39.3362955916258,85.42518925236777,47.28096873422449,25.854787190182563,8,-10.000030517578011,-23.450012207031136,-162.10003662109364,-182.500030517578,-119.20001220703114,1,-0.06635476690139619,-1.235297637569086,930.5999755859376,3.133331298828125,918.7999877929688,2.4,913.7999877929688,-0.06635476690139619
5489,2021-08-25,945.5999755859376,947.2000122070312,934.4000244140624,943.2000122070312,4539.0,0.0055295098222856165,3.5713943172281906,0.8571148312844419,33.02306935329932,48.23825421887164,-14.891002411182171,-6.45398512770646,-111.71953992496185,-179.95249724789483,54.52723892024181,12.799987792968864,12.445608021651424,7.184979248046943,-43.56404014765815,57.933998643752034,-18.189530449805602,32.55948894589949,25.982713639884878,95.95141400276019,62.55316205589213,25.374509697852567,8,-22.69998168945324,-23.94998168945324,-167.29998779296886,-187.69998168945324,-131.0000000000001,2,-0.0640862702522671,-1.4827575320698523,940.4000244140624,-1.235297637569086,930.5999755859376,3.133331298828125,918.7999877929688,-0.0640862702522671
5490,2021-08-26,930.5999755859376,945.5999755859376,919.4000244140624,942.7999877929688,4572.0,-0.01586294457199544,1.9438167572479177,-5.083415986368319,43.72990027658793,47.2515415630244,-1.3147580009228932,10.070442684344357,-91.64068860902478,-162.6002134510087,53.10784257676615,26.199951171875227,4.994724018550642,-8.455020141601494,-58.42628155283796,41.516241269634975,-33.44065084721967,16.530610564016683,33.64444593800579,65.58701902346156,30.730801852322685,24.985630705618227,8,-7.699981689453239,-1.4499816894532387,-147.999969482422,-170.89996337890636,-132.5999755859376,3,-0.05437349765034982,3.5713943172281906,945.5999755859376,-1.4827575320698523,940.4000244140624,-1.235297637569086,930.5999755859376,-0.05437349765034982
5491,2021-08-27,943.4000244140624,946.7999877929688,927.7999877929688,933.0,4148.0,0.013754619776414012,1.2093085974649047,-0.8524601645946406,55.529422155458526,47.97855656798307,-15.283023608147687,-0.5859013548148368,-99.8176677877085,-172.71335139231644,52.26675691855086,19.0,-2.510750234325542,2.9650268554686363,-45.81233819834904,51.74239190928631,-21.4236556714402,27.353709382377474,14.2399561781898,85.10653034015185,44.41852163678847,24.388682526908845,8,-20.50003051757801,11.149963378906364,-133.4000244140624,-160.9000244140624,-157.8000488281249,4,-0.07250373398765286,1.9438167572479177,930.5999755859376,3.5713943172281906,945.5999755859376,-1.4827575320698523,940.4000244140624,-0.07250373398765286
5492,2021-08-30,960.7999877929688,963.2000122070312,945.4000244140624,947.5999755859376,4784.0,0.018443886928785513,-1.0227357060865392,1.2692289634611578,55.52940618917804,48.42468812590267,-29.72646886184964,-16.799454101670335,-112.88378529866918,-187.43526395994127,51.29755080060691,19.799987792968864,-4.916093042863963,19.064990234375045,-30.46018330023128,68.59016376898137,-5.6975965329281735,43.827577001678264,-62.5999755859375,94.52049067820111,49.00787578279257,24.762586767303162,8,-30.0999755859375,3.45001220703125,-134.1499786376953,-163.19998168945312,-213.20001220703125,0,-0.11198998433909524,1.2093085974649047,943.4000244140624,1.9438167572479177,930.5999755859376,3.5713943172281906,945.5999755859376,-0.11198998433909524
5493,2021-08-31,968.5999755859376,980.4000244140624,961.0,965.7999877929688,13504.0,0.008118222202402325,-2.129045436870247,0.21212009118275046,51.96948863094374,48.39976602848592,-34.19311586449669,-22.475405750264486,-116.47941942603552,-192.24195543686744,50.41392263448772,19.600036621093636,-5.942572183936022,24.784979248046966,-25.620967263464763,75.1909257595587,-0.4179940077088986,49.98795250380283,-69.09996337890641,80.65565765881185,32.6888763042076,25.20297325575584,8,-29.29995727539074,-2.7499694824219887,-123.84996032714855,-157.39996337890636,-219.5999755859376,1,-0.1472227742930452,-1.0227357060865392,960.7999877929688,1.2093085974649047,943.4000244140624,1.9438167572479177,930.5999755859376,-0.1472227742930452
5494,2021-09-01,933.4000244140624,978.7999877929688,931.5999755859376,974.5999755859376,7649.0,-0.03634106138664894,-1.1071411054980682,-14.714332425067603,48.4023771215593,48.25449586912251,1.3353884882176317,11.768500357718608,-77.06862924300594,-154.44973911918828,48.63496952402453,47.200012207031136,-4.912192115088487,-9.424972534179801,-59.8325711659578,40.9826260975982,-34.6287718500688,15.7788267817092,-30.664011718749975,22.950819672131146,-27.78189746338083,25.203799315889018,9,5.899993896484489,32.44998168945324,-77.9500274658202,-116.40002441406239,-185.9999999999999,2,-0.12020570952680676,-2.129045436870247,968.5999755859376,-1.0227357060865392,960.7999877929688,1.2093085974649047,943.4000244140624,-0.12020570952680676
5495,2021-09-02,943.0,952.2000122070312,929.5999755859376,931.7999877929688,7524.0,0.010284953219241721,-1.897433790704708,-0.27184527865840863,50.67874021728246,48.59878278164548,-4.120266636904489,-4.895079998487631,-82.497956287335,-161.2699252155645,45.8490552388051,22.600036621093636,-4.749975347354393,4.500003051757858,-25.174584592084443,34.17459069560016,-10.33729077016335,19.337296873679065,-37.1574268359376,28.897341491461532,-21.822095921068083,14.837293821921167,9,6.900024414062386,22.850006103515625,-87.05000305175781,-126.0,-209.0,3,-0.13616121358861344,-1.1071411054980682,933.4000244140624,-2.129045436870247,968.5999755859376,-1.0227357060865392,960.7999877929688,-0.13616121358861344
5496,2021-09-03,944.0,966.7999877929688,942.4000244140624,946.7999877929688,6208.0,0.0010604453870626251,-7.133403863564422,-0.2499986376096043,56.90954985791685,49.30673810332193,-1.3071908789844429,-7.0438071049950395,-79.64879089446845,-159.6668663609098,43.04805003123118,24.399963378906364,-5.374784329371778,6.000003051757858,-22.901865072774058,34.901871176289774,-8.450931010508157,20.450937114023873,-35.175128785937545,28.34647750592319,-26.013590078205056,14.450934062265969,9,5.900024414062386,21.850006103515625,-87.69999694824219,-127.0,-211.5999755859375,4,-0.15466101694915257,-1.897433790704708,943.0,-1.1071411054980682,933.4000244140624,-2.129045436870247,968.5999755859376,-0.15466101694915257
5497,2021-09-06,937.4000244140624,957.4000244140624,934.2000122070312,944.2000122070312,7957.0,-0.00699149956137457,-2.515150113978408,2.42857765667579,53.97797055369452,49.97221381732451,7.1060923269631076,0.5947788901265767,-69.29369451983496,-150.5172988601745,41.56630301940256,23.200012207031136,-3.637562966069595,-1.2399749755860512,-29.451087911704917,26.971137960532815,-15.345531443645541,12.865581492473439,-25.71214707199988,15.35441206860884,-41.764796383725994,14.105556468059444,9,12.5,28.44998168945324,-78.75001525878895,-120.40002441406239,-193.8000488281249,0,-0.16193732118047477,-7.133403863564422,944.0,-1.897433790704708,943.0,-1.1071411054980682,933.4000244140624,-0.16193732118047477
5498,2021-09-07,925.0,951.0,923.0,938.4000244140624,8008.0,-0.01322810336154323,-2.218386288857241,1.9705953631149031,47.8571384455866,51.62044371646755,19.10051822427249,12.285804203024327,-53.16008235149343,-135.55322816288685,39.832610987665575,28.0,-1.4890160826771535,-12.789999389648415,-41.593061074299726,16.013062295002896,-27.19153023197407,1.6115314526772408,-10.563636775057489,3.5842301747815366,-53.83586957295017,14.40153084232567,9,24.900024414062386,40.850006103515625,-64.0,-108.0,-169.4000244140625,1,-0.1917838101773649,-2.515150113978408,937.4000244140624,-7.133403863564422,944.0,-1.897433790704708,943.0,-0.1917838101773649
5499,2021-09-08,917.5999755859376,922.0,908.5999755859376,921.5999755859376,6794.0,-0.008000026393580995,4.583286709730139,0.29850691882339264,51.210187665684316,52.45158675970048,24.709525523410207,17.03060073475217,-41.75178730970083,-125.47203407774612,37.530510855529236,16.400024414062386,-1.5038238629229,-17.950021362304597,-45.64121027897386,9.741167554364665,-31.795615820639227,-4.104426903969966,62.80004882812477,15.463914282328469,-44.704145511505224,13.845594458334608,9,26.900024414062386,48.25003051757801,-52.849975585937614,-100.59997558593761,-134.5999755859376,2,-0.183740170086946,-2.218386288857241,925.0,-2.515150113978408,937.4000244140624,-7.133403863564422,944.0,-0.183740170086946
5500,2021-09-09,932.4000244140624,936.2000122070312,909.5999755859376,921.0,3797.0,0.016129085900066675,1.8000038548519617,-2.8500061035155966,54.07674988501016,52.29017872965066,11.389380764336579,1.8198009621709161,-52.11486023130476,-137.70117199092886,35.71834418159886,26.600036621093636,-0.8636884149043453,-2.829974365234534,-30.510943096766937,24.85099436629787,-16.670458731000735,11.010510000531667,46.56399902343753,40.893546110372625,-19.855054508567896,13.840484365766216,9,12.099975585937614,33.44998168945324,-47.9500274658202,-108.40002441406239,-140.20001220703114,3,-0.19841269321743893,4.583286709730139,917.5999755859376,-2.218386288857241,925.0,-2.515150113978408,937.4000244140624,-0.19841269321743893
5501,2021-09-10,938.7999877929688,952.2000122070312,936.5999755859376,937.7999877929688,7586.0,0.006863967408117899,-8.176426237748725,0.0877191103877339,52.54027697261015,51.958053261143114,4.769885991891783,-4.977106010119883,-54.118322220656296,-141.7830579344734,34.19317117400723,19.799987792968864,4.027429524068452,3.6599884033203125,-23.95910230526283,31.279079111903457,-10.14955695097126,17.469533757611885,38.75675468749989,61.88520899517228,3.0334049222002406,13.809545354291599,9,5.70001220703125,26.300018310546875,-10.249984741210938,-75.54998779296875,-120.79998779296875,4,-0.21815082068166025,1.8000038548519617,932.4000244140624,4.583286709730139,917.5999755859376,-2.218386288857241,925.0,-0.21815082068166025
5502,2021-09-13,921.7999877929688,939.5999755859376,920.4000244140624,938.7999877929688,6109.0,-0.018108223499198606,1.0645135885437509,-17.0,44.48397210916398,51.126329203167586,17.495830146329354,12.656022114112147,-32.951219688380775,-122.7159397257683,32.84956343112893,19.199951171875227,6.026797753103892,-13.330010986328148,-40.9692723069013,14.309250334245007,-27.149641646614782,0.4896196739584866,54.37761934960929,30.27523192639932,-24.173603007434977,13.8196306602866,9,21.899993896484375,17.500030517578125,8.350021362304688,-58.54998779296875,-86.39996337890625,0,-0.2054675264559067,-8.176426237748725,938.7999877929688,1.8000038548519617,932.4000244140624,4.583286709730139,917.5999755859376,-0.2054675264559067
5503,2021-09-14,932.2000122070312,933.0,915.4000244140624,916.5999755859376,5520.0,0.011282300446719296,1.046507336633501,-0.9176492130055081,46.145004510912734,50.87551002420686,1.5527675605504783,3.0254303390831865,-39.15790928943193,-131.0152859503571,31.38426240799851,17.599975585937614,4.718927470443532,-3.3199859619140852,-30.538679697168504,23.898707773340334,-16.929332829541295,10.289360905713124,42.626042304414,54.12847889599243,4.72581096620582,13.609346867627192,9,5.499969482421875,7.100006103515625,0.25,-68.95001220703125,-93.20001220703125,1,-0.20231713597018042,1.0645135885437509,921.7999877929688,-8.176426237748725,938.7999877929688,1.8000038548519617,932.4000244140624,-0.20231713597018042
5504,2021-09-15,904.2000122070312,937.0,903.5999755859376,933.0,7351.0,-0.030036472466577813,-1.2266637641118174,-1.8461487298066186,42.933628184128814,50.01494202052312,27.910214242935808,30.3776641035613,-7.706390224894449,-101.31157427460903,29.526127058361073,33.400024414062386,1.2025246720809264,-29.919985961914108,-60.527144859523446,0.6871729356952301,-45.22356541071872,-14.616406513109496,69.30152072590386,1.2346423229508543,-44.21561078634793,15.303579448804667,9,30.999969482421875,35.100006103515625,28.25,-40.95001220703125,-64.20001220703125,2,-0.16434420992583376,1.046507336633501,932.2000122070312,1.0645135885437509,921.7999877929688,-8.176426237748725,938.7999877929688,-0.16434420992583376
5505,2021-09-16,895.7999877929688,911.4000244140624,895.7999877929688,907.5999755859376,12127.0,-0.009290006968214026,-1.6440767388571738,0.40972197202978405,36.95174172754295,47.79740778381492,32.30838663094357,39.379013605173895,4.305686631144681,-90.85298230555816,27.92540253277909,15.600036621093636,-2.7534991493553207,-37.42001037597652,-71.4141637695941,-3.425856982358937,-54.41708707278531,-20.422933679167727,74.90548284608644,0.0,-38.763713881730354,16.997076696808776,9,30.800018310546875,42.300018310546875,39.95001220703125,-32.54998779296875,-45.39996337890625,3,-0.12592095258996405,-1.2266637641118174,904.2000122070312,1.046507336633501,932.2000122070312,1.0645135885437509,921.7999877929688,-0.12592095258996405
5506,2021-09-17,870.2000122070312,902.5999755859376,870.2000122070312,900.4000244140625,50742.0,-0.028577780681834475,-1.1456920716980978,2.559325715999996,26.23295194361455,44.71462793825047,51.784636438680764,64.45600919718436,32.830488519536175,-63.1020563319355,26.837786223778416,32.399963378906364,-4.332868129497001,-60.589987182617165,-104.44284103815176,-16.737133327082574,-82.5164141103844,-38.663560254849926,96.01112946125875,0.0,-30.400913827738105,21.926426927767288,9,41.0,55.100006103515625,69.19998168945312,-6.95001220703125,-15.4000244140625,4,-0.08963456550888083,-1.6440767388571738,895.7999877929688,-1.2266637641118174,904.2000122070312,1.046507336633501,932.2000122070312,-0.08963456550888083
5507,2021-09-20,867.4000244140625,876.7999877929688,842.0,857.0,10500.0,-0.003217637041704191,1.383564793525246,-0.3443715301426646,22.73707853344601,41.923510170234856,48.73601792163822,65.64405285282203,38.73781172231111,-58.139175821228264,25.719453205340326,34.79998779296875,-7.49323116821779,-60.22997741699214,-112.45043496403855,-8.009519869945734,-86.34020619051535,-34.11974864346894,91.13022689732679,26.736867804276315,2.581602600294886,26.110228773523218,9,29.699981689453125,43.79998779296875,75.54997253417969,-4.1500244140625,-30.60003662109375,0,-0.056951836550192314,-1.1456920716980978,870.2000122070312,-1.6440767388571738,895.7999877929688,-1.2266637641118174,904.2000122070312,-0.056951836550192314
5508,2021-09-21,878.0,893.2000122070312,870.0,870.0,9383.0,0.012220400377666474,-4.8000030517578125,0.7692289634611548,32.79502347389365,39.877380815591444,34.3837973119937,52.83859170573578,30.632910663694474,-66.671494495052,24.02393633600762,25.79998779296875,-12.107675794537158,-46.51000061035154,-102.81464627853734,9.79464505783426,-74.6623234444445,-18.357677776258583,68.87722618025032,37.89473684210527,13.02584757521037,28.152322834092928,9,19.100006103515625,33.20001220703125,65.60000610351562,-14.75,-37.20001220703125,1,-0.04851933438033884,1.383564793525246,867.4000244140625,-1.1456920716980978,870.2000122070312,-1.6440767388571738,895.7999877929688,-0.04851933438033884
5509,2021-09-22,885.0,886.7999877929688,868.7999877929688,886.4000244140625,5849.0,0.007972665148063829,15.363999556098102,-0.1750030517578125,31.69192201372826,37.39017771878235,24.890707078325363,43.28506125814488,26.26721484445011,-71.20044526515494,22.248915074992706,18.0,-15.920683792384352,-36.480001831054665,-94.50204408516265,21.542040423053322,-65.49102295810872,-7.468980704000614,51.389503562225286,61.95963238204135,36.04708499203845,29.011021127054,9,12.100006103515625,26.20001220703125,58.5,-21.75,-35.0,2,-0.051977401129943535,-4.8000030517578125,878.0,1.383564793525246,867.4000244140625,-1.1456920716980978,870.2000122070312,-0.051977401129943535
5510,2021-09-23,880.0,897.0,877.0,891.7999877929688,16057.0,-0.005649717514124242,-1.2471925523342535,8.428415729357399,30.295569464687162,34.918543551235345,24.2234445309698,46.693890723340246,34.06536981719705,-65.1225261503555,21.024779128266836,20.0,-17.99515218796614,-38.95000305175779,-99.64864839171446,21.74864228819888,-69.29932572173607,-8.600680381779512,46.95055320600272,62.7062958896934,35.56899446189272,30.34932266997832,9,10.79998779296875,31.20001220703125,63.274993896484375,-16.75,-20.4000244140625,3,-0.045454545454545414,15.363999556098102,885.0,-4.8000030517578125,878.0,1.383564793525246,867.4000244140625,-0.045454545454545414
5511,2021-09-24,875.0,882.2000122070312,859.5999755859375,882.2000122070312,13277.0,-0.005681818181818232,5.2777773068282965,0.6101711572381046,30.597013225798122,33.37554811975025,21.480599727575168,48.80926712353744,41.79219242712975,-59.1329934135299,19.88517395587944,22.60003662109375,-20.570355858138896,-40.53000183105473,-103.10697321433406,22.046969552224596,-71.81848752269434,-9.241516139415126,43.45549788540245,60.0,30.07628734409981,31.28848569163964,9,14.5,36.20001220703125,50.07499694824219,-11.75,-5.5999755859375,4,-0.028114257812499988,-1.2471925523342535,880.0,15.363999556098102,885.0,-4.8000030517578125,878.0,-0.028114257812499988
5512,2021-09-27,853.2000122070312,887.4000244140625,838.5999755859375,876.0,10504.0,-0.024914271763392892,1.1403512998737804,3.1666596024244478,28.90717313650032,31.460233522593313,36.34881243068048,65.4926584950556,66.60547505889872,-36.45380654272026,18.464603471163425,48.800048828125,-25.778196761037634,-56.949990844726585,-121.6064687485026,7.7064870590494365,-89.2782297966146,-24.621751892838574,57.60993588983092,25.000052256105082,-7.914404583741881,32.32823895188801,9,34.5999755859375,56.29998779296875,69.72499084472656,10.04998779296875,18.39996337890625,0,0.001875264373002894,5.2777773068282965,875.0,-1.2471925523342535,880.0,15.363999556098102,885.0,0.001875264373002894
5513,2021-09-28,826.0,851.0,823.2000122070312,851.0,9763.0,-0.03187999509830186,1.2239990234375,1.096491815127625,25.894743266858512,29.56702408734106,52.41178171962747,85.86396570662146,96.22312202181729,-8.453580355015447,16.70529718424383,30.0,-32.42004467874813,-77.02000427246094,-145.85278672137974,-8.187221823542131,-111.43639549692034,-42.603613048001534,76.14475139555122,3.7940220272441794,-30.033691523667247,34.416391224459424,9,41.300018310546875,75.80001831054688,96.92500305175781,37.25,61.79998779296875,1,0.013075045754199488,1.1403512998737804,853.2000122070312,5.2777773068282965,875.0,-1.2471925523342535,880.0,0.013075045754199488
5514,2021-09-29,821.2000122070312,847.0,820.2000122070312,826.0,8542.0,-0.005811123236039606,-6.882363500911041,0.19199951171875,19.11109724633023,27.5847302560952,49.394425344802926,86.24926602649771,102.95769384582809,-2.953002089458778,16.28482173369025,26.79998779296875,-36.90271675304666,-76.20999145507812,-152.50222056091866,0.08223765076240852,-114.35610600799839,-38.06387690215786,69.89247570212717,1.3020835402939384,-30.32517062970761,38.14611455292026,9,40.199981689453125,79.10000610351562,102.47499084472656,42.04998779296875,73.39996337890625,2,0.02386748087504431,1.2239990234375,826.0,1.1403512998737804,853.2000122070312,5.2777773068282965,875.0,0.02386748087504431
5515,2021-09-30,814.5999755859375,834.7999877929688,813.5999755859375,826.5999755859375,8628.0,-0.008037063471730499,-2.0285731724330356,2.5000063578449447,15.538289735425153,26.39643445518527,48.34940185216033,87.20787069828532,109.9725640571196,4.287617973308443,15.986409296867865,21.20001220703125,-43.329374932949804,-76.3900268554687,-157.95642825188554,5.176374540948132,-117.17322755367707,-35.60682615726034,65.14971621088057,1.3550126536215823,-25.35240575114067,40.783200698208404,9,40.70001220703125,82.4000244140625,107.67501831054688,48.6500244140625,68.4000244140625,3,0.04345694264058797,-6.882363500911041,821.2000122070312,1.2239990234375,826.0,1.1403512998737804,853.2000122070312,0.04345694264058797
5516,2021-10-01,798.0,817.2000122070312,794.0,811.0,10748.0,-0.020378070320953845,-1.2095249720982142,1.0833333333333333,15.57285978920126,25.600410150269184,59.933405860688936,97.29756627831784,125.9003712458358,21.77026878083643,15.443411876167126,23.20001220703125,-47.94870016170523,-85.69000244140625,-173.19747633274642,1.8174714499339188,-129.44373938707633,-41.936265495736166,69.84274287885955,4.28265412679887,-21.065758901626193,43.753736945670106,10,47.5,89.20001220703125,128.02499389648438,65.25,110.79998779296875,4,0.07719295186207709,-2.0285731724330356,814.5999755859375,-6.882363500911041,821.2000122070312,1.2239990234375,826.0,0.07719295186207709
5517,2021-10-04,785.5999755859375,807.4000244140625,782.5999755859375,792.7999877929688,12671.0,-0.015538877711857801,-2.75757968086041,0.5538470928485577,9.680955317763889,23.03218035514365,66.50338973791247,103.02410893761248,136.6965691329765,34.79821818796097,15.33017468664561,24.800048828125,-51.51184065979862,-90.50002441406252,-184.485605172075,3.485556343949952,-137.49281479306876,-43.507234035056285,67.47421871715017,4.385963346795566,-16.606412404514458,46.99279037900626,10,54.20001220703125,95.9000244140625,153.12501525878906,83.05001831054688,109.20001220703125,0,0.10667012656870689,-1.2095249720982142,798.0,-2.0285731724330356,814.5999755859375,-6.882363500911041,821.2000122070312,0.10667012656870689
5518,2021-10-05,747.5999755859375,782.0,747.5999755859375,781.5999755859375,18828.0,-0.04837067360097336,-1.0235308478860294,4.722214216081041,9.176213089718814,20.530434919142603,93.93967502515181,133.91837005660386,172.4569222518685,73.08700628824602,15.936477609754812,38.0,-51.891179606669766,-119.63002319335942,-226.7508427784952,-12.509203608223629,-173.19043298592737,-66.06961340079147,91.37937497372013,0.0,-22.521182546409364,53.5604097925679,10,74.70001220703125,116.4000244140625,199.87503051757812,124.1500244140625,131.4000244140625,1,0.16586410386492312,-2.75757968086041,785.5999755859375,-1.2095249720982142,798.0,-2.0285731724330356,814.5999755859375,0.16586410386492312
5519,2021-10-06,749.0,752.0,729.2000122070312,750.0,20138.0,0.0018726918937701509,8.1199951171875,0.029411764705882353,10.281385960525967,18.306636752013585,79.58890545320025,125.68348049656606,169.24512156883566,72.09541929836962,17.27704449131978,22.79998779296875,-51.7559754326104,-109.79999999999995,-226.3518027183668,6.751802718366889,-168.07590135918338,-51.52409864081653,71.70347556491356,18.749992775192904,-6.346503854090937,58.27590135918342,10,59.300018310546875,105.0,203.57501220703125,131.45001220703125,127.0,2,0.18531373537111984,-1.0235308478860294,747.5999755859375,-2.75757968086041,785.5999755859375,-1.2095249720982142,798.0,0.18531373537111984
5520,2021-10-07,747.4000244140625,759.2000122070312,738.0,758.4000244140625,16718.0,-0.002136148979889896,2.3650878229783276,11.0,11.81592129500821,16.219848759703595,67.49985625674833,118.80424353367425,168.87421238679008,74.39247099222894,18.138919968139458,21.20001220703125,-55.80981885713845,-102.14997558593745,-223.37814138743408,19.078190215559175,-162.76405848668583,-41.53589268518908,55.002758479274576,20.6818320534446,-7.275700483844666,60.614082900748315,10,60.899993896484375,100.5999755859375,205.17498779296875,142.8499755859375,133.0,3,0.19694935290813653,8.1199951171875,749.0,-1.0235308478860294,747.5999755859375,-2.75757968086041,785.5999755859375,0.19694935290813653
5521,2021-10-08,734.0,751.0,733.0,747.2000122070312,11427.0,-0.01792885198868932,-1.368419150567988,1.2000011097301135,11.08517928451424,14.23962722059403,65.7052876950753,122.3472868767733,180.17148304618047,88.46024207713401,18.619385934357087,18.0,-61.31070840537575,-105.31000061035161,-229.3612330665486,18.74123184584539,-167.33561683845005,-43.284384382253165,53.762228756075956,6.138090848708544,-21.066130591314863,62.0256162280985,10,56.100006103515625,114.0,223.87501525878906,157.25,150.20001220703125,4,0.20299727520435962,2.3650878229783276,747.4000244140625,8.1199951171875,749.0,-1.0235308478860294,747.5999755859375,0.20299727520435962
5522,2021-10-11,732.4000244140625,737.7999877929688,722.5999755859375,733.5999755859375,11421.0,-0.0021798032505960796,2.166677263074908,0.09090530774174754,5.1724280488070775,11.937147751921648,54.05189536042951,114.92249505562688,178.9942382931781,90.69031172792143,19.850614728898616,15.20001220703125,-66.97689211762986,-97.43997802734373,-223.87106349501767,28.99110744033021,-160.6555207611807,-34.22443529350676,43.64976103220454,16.49839191952405,-8.967165667613543,63.215542733836976,10,52.39996337890625,107.5999755859375,225.47499084472656,159.54998779296875,146.5999755859375,0,0.2408519354160732,-1.368419150567988,734.0,2.3650878229783276,747.4000244140625,8.1199951171875,749.0,0.2408519354160732
5523,2021-10-12,743.5999755859375,748.4000244140625,716.5999755859375,724.2000122070312,9675.0,0.015292122881666037,1.1931021999970535,-16.167293997965412,7.563011664091178,10.654027131672866,33.452156791561606,93.67121344605084,165.3414063173741,80.14727080846365,21.173077929493083,31.800048828125,-72.99410523188305,-76.81002502441402,-199.16340792705978,45.543357878231745,-137.9867164757369,-15.633333573091136,21.759847888263607,63.380227205322946,40.77401601706749,61.176691451322895,10,32.100006103515625,90.80001831054688,214.27503967285156,149.25003051757812,130.0,1,0.20333514950412623,2.166677263074908,732.4000244140625,-1.368419150567988,734.0,2.3650878229783276,747.4000244140625,0.20333514950412623
5524,2021-10-13,755.5999755859375,758.7999877929688,730.7999877929688,741.2000122070312,7326.0,0.01613770897523814,1.6923092723607414,0.7422675547193793,14.170494841895731,10.502049921280706,12.480685894004978,73.74880034353873,150.1327595469761,68.88382318275376,22.85833900458997,28.0,-77.31375709690792,-57.38002319335942,-176.3091384969772,61.54909211025836,-116.84458084516825,2.0845344584494114,-39.0,91.54921707435537,70.95789721376507,59.46455765180888,10,11.300018310546875,78.80001831054688,202.27503967285156,137.25003051757812,113.0,2,0.16331396029806733,1.1931021999970535,743.5999755859375,2.166677263074908,732.4000244140625,-1.368419150567988,734.0,0.16331396029806733
5525,2021-10-14,783.0,787.7999877929688,755.0,762.0,18528.0,0.0362626062723399,1.1437917622419467,1.4583370420762178,26.530612244897966,11.719577971913674,-22.208663302750097,39.48943424205811,117.31657070818551,42.60431140624178,24.513089444582242,32.79998779296875,-78.24551514461768,-24.339999389648483,-137.2797565982063,88.59975781890932,-80.80987799392733,32.129879214630364,-66.4000244140625,93.25844526681874,74.44433197178749,56.46987860427888,10,-21.0,51.399993896484375,172.1750030517578,109.85000610351562,84.20001220703125,3,0.11877394636015315,1.6923092723607414,755.5999755859375,1.1931021999970535,743.5999755859375,2.166677263074908,732.4000244140625,0.11877394636015315
5526,2021-10-15,792.2000122070312,795.0,779.4000244140625,788.2000122070312,8361.0,0.011749696305276114,2.2500031789224724,0.19047619047619047,33.369685965177354,14.351659154959615,-36.1158970247003,25.451132705140026,105.12959248748427,34.5002694815131,25.671608994131017,15.5999755859375,-77.70108019155384,-11.239987182617142,-120.36254947170573,97.88257510647145,-65.80126832716144,43.321293961927154,-72.75203613281246,96.4285881109158,75.15845716963835,54.5612811445443,10,-36.4000244140625,42.199981689453125,162.97499084472656,100.64999389648438,51.20001220703125,4,0.11133553502645155,1.1437917622419467,783.0,1.6923092723607414,755.5999755859375,1.1931021999970535,743.5999755859375,0.11133553502645155
5527,2021-10-18,818.0,838.7999877929688,805.4000244140625,831.5999755859375,17942.0,0.03256751754028797,1.385711669921875,-3.399993896484375,47.8021978021978,18.643435234123945,-63.5160029109162,-4.468648988555287,77.52864769186635,10.113882010567977,25.58226513237797,46.5999755859375,-75.4351334217207,17.030001831054733,-88.162378620033,122.22238228214246,-35.56618839448913,69.6261920565986,-94.01890249023438,82.97873509396267,57.04019315396265,52.59619022554387,10,-40.300018310546875,10.0999755859375,136.8000030517578,74.85000610351562,-1.0,0,0.08092911027754424,2.2500031789224724,792.2000122070312,1.1437917622419467,783.0,1.6923092723607414,755.5999755859375,0.08092911027754424
5528,2021-10-19,835.4000244140625,836.2000122070312,818.0,821.2000122070312,9377.0,0.02127142348907407,1.3038007934576443,-1.0441204189891482,53.64851221345865,23.462004817783132,-75.04346212795463,-26.586919204376727,57.93178363285392,-5.757010638683823,26.087195066626045,18.20001220703125,-71.54956871968216,36.56002502441402,-63.67327433551486,136.7933243843429,-13.556624655550422,86.67667470437846,-102.23341568164062,96.851885760272,64.99637348913771,50.11664967996446,10,-57.700042724609375,-8.60003662109375,106.0999755859375,57.449981689453125,-19.4000244140625,1,0.052190536643230256,1.385711669921875,818.0,2.2500031789224724,792.2000122070312,1.1437917622419467,783.0,0.052190536643230256
5529,2021-10-20,839.0,840.2000122070312,828.0,830.2000122070312,6642.0,0.0043092835536633345,1.1785712339442291,0.6197169174693642,56.367439332767155,28.412173488645237,-72.11838918296587,-35.63692052254214,51.473851980792006,-7.628531617830163,26.59464780319329,12.20001220703125,-65.05394680160418,42.460000610351585,-51.35434334013837,136.27434456084154,-4.447171364893393,89.36717258559656,-97.38272094273441,98.591535170071,60.280493023861865,46.907171975245,10,-60.600006103515625,-12.20001220703125,99.5,58.45001220703125,-16.0,2,0.04123954181875744,1.3038007934576443,835.4000244140625,1.385711669921875,818.0,2.2500031789224724,792.2000122070312,0.04123954181875744
5530,2021-10-21,840.0,843.5999755859375,825.0,832.5999755859375,5698.0,0.0011918951132301459,1.5479461217527988,0.8409130317175179,61.93181818181818,34.06180003279012,-65.48855086611547,-41.93742386516226,48.3294072575834,-6.736203733428283,27.53818884330555,18.5999755859375,-54.56519265965335,45.460000610351585,-42.37785578037597,133.29785700107914,1.541072414987866,89.3789288057153,-88.52444762775781,94.39255712780886,49.638291980736966,43.918928195363755,10,-59.9000244140625,-26.0,97.25,57.45001220703125,-36.0,3,0.03404758998325885,1.1785712339442291,839.0,1.3038007934576443,835.4000244140625,1.385711669921875,818.0,0.03404758998325885
5531,2021-10-22,850.4000244140625,861.2000122070312,841.0,842.7999877929688,5072.0,0.012380981445312411,-2.6071411054980627,1.0270285874531928,68.62070368624282,41.111608436949645,-64.41474232359099,-57.20799515078511,35.80354564344975,-15.256822609726441,28.19649312019079,21.20001220703125,-43.785817344623865,57.09002380371089,-26.59465451515814,140.77470212257992,15.247684644276433,98.93236296314535,-87.86954125617683,80.64517893258457,29.512915232112938,41.842339159434495,10,-61.500030517578125,-40.800048828125,81.94998168945312,53.64996337890625,-38.800048828125,4,0.019755394297576778,1.5479461217527988,840.0,1.1785712339442291,839.0,1.3038007934576443,835.4000244140625,0.019755394297576778
5532,2021-10-25,854.7999877929688,856.2000122070312,840.7999877929688,853.0,5451.0,0.005173992535969063,5.6956094842570355,0.23683935784900295,88.17665248164055,50.06867963889957,-55.45842540060937,-64.804507243599,29.88466741081197,-17.946674964957083,28.3180324274806,15.4000244140625,-33.46747021849444,61.40998840332031,-22.51845557869899,145.33843238533962,19.445766412310718,103.3742103943299,-78.45577056820275,85.18513285739111,26.44547454488196,41.96422199100963,10,-58.79998779296875,-48.0,63.45002746582031,49.25,-40.5999755859375,0,-0.013336410320196834,-2.6071411054980627,850.4000244140625,1.5479461217527988,840.0,1.1785712339442291,839.0,-0.013336410320196834
5533,2021-10-26,836.7999877929688,863.7999877929688,831.5999755859375,854.0,7635.0,-0.02105755762406447,-1.3333311219175628,-9.555627140483537,77.96179042229736,57.15660137005531,-25.532740585725833,-48.43732035643825,46.047902452835615,1.9731178726746066,27.949170275998753,32.20001220703125,-21.01792698288807,42.8699890136719,-42.07470579351218,127.81468382085598,0.39764161007985876,85.34233641726394,-48.575959270685644,30.412349240757024,-32.00660263120572,42.47234740359206,10,-27.399993896484375,-30.0,67.35002136230469,72.25,5.0,1,-0.023661553635045518,5.6956094842570355,854.7999877929688,-2.6071411054980627,850.4000244140625,1.5479461217527988,840.0,-0.023661553635045518
5534,2021-10-27,840.7999877929688,847.5999755859375,830.0,836.4000244140625,7585.0,0.004780114792484413,-1.0465073366334876,-0.25581164280264723,79.29736036290271,63.01957338316696,-18.077161302808804,-53.64400700332317,39.96829233878793,-0.03240507132647963,27.46725767559388,17.5999755859375,-6.528868511135329,45.88999023437498,-40.81342422045827,132.59340468920823,2.538283006958295,89.24169746179166,-40.4838057873759,40.721630834718944,-25.862402793119593,43.35170722741664,10,-19.199981689453125,-34.0,63.35002136230469,72.05001831054688,-14.79998779296875,2,-0.029495704273339363,-1.3333311219175628,836.7999877929688,5.6956094842570355,854.7999877929688,-2.6071411054980627,850.4000244140625,-0.029495704273339363
5535,2021-10-28,850.0,850.0,834.7999877929688,843.0,7547.0,0.010941974715271474,3.342860630580357,1.5909223321172439,87.37114577811197,69.01973558460413,-18.74499275774474,-63.301456281144965,29.345876443078623,-7.04284433472742,26.82564654458065,15.20001220703125,8.229023778706733,53.32000122070315,-36.46640604846971,143.106408489876,8.426797586116777,98.21320485528952,-39.52640906842703,59.17161900324859,-14.43637207154638,44.893203634586406,10,-15.399993896484375,-43.20001220703125,54.15000915527344,62.850006103515625,-32.5999755859375,3,-0.03176470588235292,-1.0465073366334876,840.7999877929688,-1.3333311219175628,836.7999877929688,5.6956094842570355,854.7999877929688,-0.03176470588235292
5536,2021-10-29,859.5999755859375,859.5999755859375,842.4000244140625,844.2000122070312,5360.0,0.011294088924632462,1.233765204329543,2.1999947684151784,88.970584935382,73.59400082162459,-19.868204030210904,-71.7273959640529,18.24453323526791,-14.477384751996397,25.807501635304565,17.199951171875,22.399165289517214,59.839978027343705,-34.259687107100035,153.93964316178744,12.790145460121835,106.88981059456557,-40.59416115654119,87.57392389382768,6.463449502907622,47.04983256722185,10,-18.699981689453125,-57.5999755859375,41.4000244140625,53.550018310546875,-33.39996337890625,4,-0.06468122052706937,3.342860630580357,850.0,-1.0465073366334876,840.7999877929688,-1.3333311219175628,836.7999877929688,-0.06468122052706937
5537,2021-11-01,869.4000244140625,870.5999755859375,861.0,864.0,6635.0,0.01140070859290665,1.4615553155860213,0.3506517698255738,88.87515786900607,77.50807256112986,-24.150038277028784,-78.9766310248068,6.645632185439808,-21.905290490305333,24.6141295278173,11.0,33.744273517098804,65.45002441406245,-33.340719725630834,164.24076855375574,16.05465234421581,114.8453964839091,-43.22714224649462,97.0444534644237,13.125651787535901,49.395372069846665,11,-21.60003662109375,-67.4000244140625,30.949981689453125,43.749969482421875,-43.20001220703125,0,-0.06648268599610374,1.233765204329543,859.5999755859375,3.342860630580357,850.0,-1.0465073366334876,840.7999877929688,-0.06648268599610374
5538,2021-11-02,871.5999755859375,879.5999755859375,862.7999877929688,864.4000244140625,6087.0,0.0025304245572774775,-2.230759299036351,1.3333182629925175,88.15789473684211,81.04034538380485,-23.104725271271946,-75.26960980612739,2.319370779787164,-21.59403335681452,22.788143899741236,16.79998779296875,43.36848233336286,61.44997558593752,-38.01231221757416,160.9122633894492,11.718831684181623,111.18111948769342,-37.43021660306306,83.87095980291541,0.8794593940268811,49.73114390175584,11,-19.29998779296875,-73.5,27.050018310546875,41.550018310546875,-19.5999755859375,1,-0.0658558570292741,1.4615553155860213,869.4000244140625,1.233765204329543,859.5999755859375,3.342860630580357,850.0,-0.0658558570292741
5539,2021-11-03,887.7999877929688,898.0,846.2000122070312,867.5999755859375,15545.0,0.01858652209821443,1.5517212349535696,2.8055762775083926,87.21590798255816,83.84968869499818,-35.374495516079946,-84.89027780354718,-16.030181630250922,-35.405841550595596,20.75155802646527,51.79998779296875,48.82066035799289,70.70998840332027,-30.14683880649784,171.56681561313837,20.28157479841127,121.13840200822926,-44.54418548948172,83.86074329603301,2.078386899651221,50.42841360490903,11,-23.79998779296875,-80.5,-3.249969482421875,25.350006103515625,-27.5999755859375,2,-0.0518134722150132,-2.230759299036351,871.5999755859375,1.4615553155860213,869.4000244140625,1.233765204329543,859.5999755859375,-0.0518134722150132
5540,2021-11-04,894.5999755859375,896.7999877929688,852.5999755859375,892.2000122070312,13244.0,0.007659369099421998,12.000026927323155,0.11880999646479753,86.99421621180616,85.89119008672745,-37.565387985786856,-84.42552256752049,-24.46144321997872,-39.70593676803401,18.92357082649739,44.20001220703125,52.18788903985035,70.14997863769531,-30.777494636354618,171.07745191174524,19.686242000670404,120.61371527472022,3.4000244140625,93.88484549097097,13.378666511581628,50.463736637024944,11,-30.5999755859375,-87.29998779296875,-13.749969482421875,22.35003662109375,-66.5999755859375,3,-0.0766822909211533,1.5517212349535696,887.7999877929688,-2.230759299036351,871.5999755859375,1.4615553155860213,869.4000244140625,-0.0766822909211533
5541,2021-11-05,883.0,903.2000122070312,876.4000244140625,896.4000244140625,6764.0,-0.012966662086414504,-1.015038525609549,-5.583428702220187,76.16748210715852,84.55683782289611,-23.305634892188095,-64.39190012554866,-15.073814456683408,-25.999419767424342,16.97509146813767,26.79998779296875,54.685958444626976,51.10000305175777,-43.51504693776917,145.7150530412847,3.7924780569942413,98.40752804652129,-30.4000244140625,64.56138209292763,-14.986291918931755,47.307524994763476,11,-16.399993896484375,-73.10000610351562,-6.850006103515625,38.649993896484375,-44.4000244140625,4,-0.07429215808146938,12.000026927323155,894.5999755859375,1.5517212349535696,887.7999877929688,-2.230759299036351,871.5999755859375,-0.07429215808146938
5542,2021-11-08,908.7999877929688,909.5999755859376,876.5999755859375,881.0,8011.0,0.02921855922193517,1.244900755466692,-2.0746221748517395,77.67722876276687,84.52521986072605,-45.416178476872915,-80.4221326825882,-43.392903405494735,-49.8120567524968,14.806051930495792,33.000000000000114,56.94982998446426,68.07999267578123,-20.15361257645577,156.31359792801823,23.963190049662785,112.19679530189967,-56.20001220703125,98.73818887214843,20.496221081796037,44.11680262611848,11,-39.0,-95.70001220703125,-42.449981689453125,4.95001220703125,-96.20001220703125,0,-0.09088905886380183,-1.015038525609549,883.0,12.000026927323155,894.5999755859375,1.5517212349535696,887.7999877929688,-0.09088905886380183
5543,2021-11-09,894.7999877929688,919.2000122070312,893.5999755859375,908.5999755859376,5910.0,-0.015404929784384347,-2.160495966784844,-0.4964026565673239,69.51049356975147,83.43779021704259,-24.947124943393533,-57.459803422833374,-32.378079584328816,-34.03922352161794,13.107809560775936,25.60003662109375,56.937656715732146,46.51999206542973,-32.057932294744546,125.09791642560401,7.23102988534265,85.80895424551682,-39.92001220703128,66.5753090218322,-8.716970445280737,39.288962180087125,11,-17.79998779296875,-76.89999389648438,-34.149993896484375,13.25,-79.39996337890625,1,-0.07666515033727239,1.244900755466692,908.7999877929688,-1.015038525609549,883.0,12.000026927323155,894.5999755859375,-0.07666515033727239
5544,2021-11-10,879.0,900.0,853.4000244140625,894.5999755859375,13318.0,-0.017657563710902102,2.5302979160212513,1.1304340134188913,62.35742018431233,80.65848737328707,-3.5298179405493784,-33.667115023589304,-18.673639826320027,-16.37741539101171,11.153307335134494,46.5999755859375,53.661705683242644,24.550003051757812,-41.816733483887674,90.9167395874033,-8.63336521606493,57.733371319580556,40.20001220703125,39.639654500882074,-31.863599946954594,33.183368267822715,11,1.800018310546875,-61.100006103515625,-35.850006103515625,11.54998779296875,-47.0,2,-0.030716723549488067,-2.160495966784844,894.7999877929688,1.244900755466692,908.7999877929688,-1.015038525609549,883.0,-0.030716723549488067
5545,2021-11-11,876.0,881.5999755859375,867.7999877929688,880.0,7445.0,-0.0034129692832765013,2.8333559391000644,0.256410657693963,58.510635707537524,77.27404857019323,3.9628733977718866,-24.604012204805713,-18.15673703983748,-11.63229562960123,10.275375048650744,13.79998779296875,52.95739712241652,16.900003051757835,-40.86254760993677,74.66255371345244,-11.981272279089467,45.78127838260514,43.20001220703125,34.34647382769346,-34.51324973571772,28.881275330847288,11,6.70001220703125,-58.100006103515625,-44.84999084472656,5.350006103515625,-7.0,3,-0.018036515745398107,2.5302979160212513,879.0,-2.160495966784844,894.7999877929688,1.244900755466692,908.7999877929688,-0.018036515745398107
5546,2021-11-12,880.4000244140625,882.4000244140625,866.4000244140625,876.4000244140625,5302.0,0.005022858920162632,3.0,-1.0,58.51065254470805,73.90021464527125,3.1554479970405964,-23.2495297991411,-25.072164005882314,-14.451470487837582,9.598798474724699,16.0,51.9219719400902,16.890026855468705,-32.18039372126327,65.96044743220068,-7.645183432897284,41.42523714383469,37.483988037109384,41.033442262864924,-24.697057113098708,24.53521028836599,11,2.29998779296875,-62.500030517578125,-52.25001525878906,0.949981689453125,-21.4000244140625,4,-0.05951842680710573,2.8333559391000644,876.0,2.5302979160212513,879.0,-2.160495966784844,894.7999877929688,-0.05951842680710573
5547,2021-11-15,884.2000122070312,888.0,875.0,879.2000122070312,4239.0,0.004316205915030347,1.063496061771573,1.25,67.40089625812234,71.59388148096905,1.872532915453803,-23.015715383572,-31.182490820062753,-16.6803643305916,10.386444620356144,13.0,49.0413071620078,17.38001403808596,-27.518348566101736,62.278376642273656,-5.069167264007888,39.82919534017981,32.394320483398474,46.80850077036028,-22.423310658775335,22.44918130209387,11,-1.5,-66.30001831054688,-65.15000915527344,-2.850006103515625,-11.4000244140625,0,-0.05157208322953144,3.0,880.4000244140625,2.8333559391000644,876.0,2.5302979160212513,879.0,-0.05157208322953144
5548,2021-11-16,879.0,889.5999755859375,863.4000244140625,884.0,4325.0,-0.0058810361176671044,2.234571622334413,-1.0,63.90102707003186,69.00333915735501,9.20011859928934,-15.159035430779454,-28.001125407521954,-9.901191536533133,11.042872678944018,26.199951171875,44.658476140946505,10.000003051757858,-32.652667332573856,52.65267343608957,-11.326332140407999,31.326338243923715,36.33044652490241,54.93559870804485,-17.163022585771998,21.32633519216587,11,6.899993896484375,-61.100006103515625,-66.60000610351562,-0.95001220703125,15.79998779296875,1,-0.07554041457800054,1.063496061771573,884.2000122070312,3.0,880.4000244140625,2.8333559391000644,876.0,-0.07554041457800054
5549,2021-11-17,873.5999755859375,884.2000122070312,865.7999877929688,877.4000244140625,4832.0,-0.00614337248471275,1.1149423674591872,0.760009765625,58.83232780636137,65.87424044563892,13.82822986599058,-7.4140843078492935,-24.485555264213303,-2.7968647499560575,11.706204391984976,18.4000244140625,39.41944390791821,2.8699798583984375,-37.399483439396136,43.13944315619301,-17.26475179049885,23.004711507295724,40.491862496748126,38.93118389787075,-33.36495606894502,20.134731648897287,11,12.700042724609375,-48.5999755859375,-68.54998779296875,1.45001220703125,26.800048828125,2,-0.0666208250896978,2.234571622334413,879.0,1.063496061771573,884.2000122070312,3.0,880.4000244140625,-0.0666208250896978
5550,2021-11-18,868.5999755859375,878.2000122070312,865.2000122070312,865.7999877929688,4626.0,-0.005723443383393478,-5.5000991836423285,-0.7368294249919691,53.488372093023266,63.35433933295723,16.48595085660213,-0.17031842781534579,-21.944086143022105,3.9818882736998376,12.289963622957327,13.0,34.363973777588626,-3.5600189208984148,-41.17873590593763,34.0586980641408,-22.36937741341808,15.249339571621249,44.27802622337572,19.847178865955364,-48.4296428090633,18.809358492519628,11,17.700042724609375,-31.499969482421875,-67.94998168945312,6.45001220703125,29.0,3,-0.042136744893698674,1.1149423674591872,873.5999755859375,2.234571622334413,879.0,1.063496061771573,884.2000122070312,-0.042136744893698674
5551,2021-11-19,867.2000122070312,878.7999877929688,861.4000244140625,865.0,7710.0,-0.0016117469701306675,-2.702134290853132,0.7857220708446866,49.08788815679264,60.177745932293426,17.219841213276936,2.690746904623211,-23.275932435026107,7.068332067874962,12.311235477230804,17.39996337890625,28.536088891382178,-5.799981689453148,-42.10001943797954,30.500056059073245,-23.950000563716344,12.350037184810049,44.48843005437698,20.567368211450386,-42.25003290572022,18.150018874263186,11,19.100006103515625,-17.899993896484375,-69.00001525878906,7.8499755859375,25.20001220703125,4,0.0020756316508665495,-5.5000991836423285,868.5999755859375,1.1149423674591872,873.5999755859375,2.234571622334413,879.0,0.0020756316508665495
5552,2021-11-22,843.4000244140625,867.5999755859375,841.2000122070312,862.2000122070312,8367.0,-0.027444634983799898,-1.2758577144976835,-8.545401581356638,40.08440194969191,56.90818019673126,34.38298367190964,26.97595934755759,-1.9925915893993533,32.37285102019109,12.499597240807498,26.39996337890625,21.400055569548385,-29.029971313476608,-66.85911777775834,8.799175150805127,-47.94454454561742,-10.115398081335798,67.12264949039877,4.545483205861397,-53.31164281209841,18.914573232140846,11,27.199981689453125,18.899993896484375,-48.30003356933594,31.64996337890625,48.39996337890625,0,0.018496532054021797,-2.702134290853132,867.2000122070312,-5.5000991836423285,868.5999755859375,1.1149423674591872,873.5999755859375,0.018496532054021797
5553,2021-11-23,817.0,839.7999877929688,812.7999877929688,838.0,9221.0,-0.031301901410784816,1.195124129751939,1.1170220018894939,26.77165196656202,52.95420595031455,54.29634569799339,54.61679293876614,21.19685231227652,60.04974941944033,13.376067109203833,30.60003662109375,16.39887708270885,-54.43999633789065,-96.94286439129371,-11.937128284487585,-75.69143036459218,-33.188562311189116,90.74976743656407,5.882368026479333,-46.674328526391356,21.251434026701542,11,34.199981689453125,49.0,-14.100021362304688,57.29998779296875,83.4000244140625,1,0.06829863866948438,-1.2758577144976835,843.4000244140625,-2.702134290853132,867.2000122070312,-5.5000991836423285,868.5999755859375,0.06829863866948438
5554,2021-11-24,816.0,830.4000244140625,799.0,822.0,9526.0,-0.001223990208078285,1.7543822077546607,0.2857142857142857,23.19236402605611,49.029953541261065,50.75771428364453,56.563623399150515,19.81111828811322,62.08468440005345,14.50284373975167,31.4000244140625,8.38964832865986,-54.19999694824219,-101.62833983177336,-6.771654064711015,-77.91416839000783,-30.485825506476544,86.05278065794835,21.303261404130048,-24.95060734226236,23.714171441765597,11,28.29998779296875,43.100006103515625,-13.750015258789062,32.5,80.0,2,0.09656861249138338,1.195124129751939,817.0,-1.2758577144976835,843.4000244140625,-2.702134290853132,867.2000122070312,0.09656861249138338
5555,2021-11-25,823.0,828.5999755859375,815.7999877929688,819.2000122070312,3036.0,0.008578431372548989,-1.4150836927293562,-0.633331298828125,28.873239436619713,45.73690764036236,39.614979439117064,50.00069911782248,10.728335532390474,56.26344017118538,15.607528279422608,12.79998779296875,2.0681820177986765,-45.849996948242165,-97.08367512234258,5.383681225858254,-71.46683603529232,-20.233157861192012,70.80855820531247,30.075192570536537,-13.290236810721957,25.61683908705019,11,21.29998779296875,36.100006103515625,-20.400009155273438,25.5,68.5999755859375,3,0.09404620220420723,1.7543822077546607,816.0,1.195124129751939,817.0,-1.2758577144976835,843.4000244140625,0.09404620220420723
5556,2021-11-26,804.0,823.0,798.7999877929688,810.0,5800.0,-0.023086269744835963,-1.9512166074924264,-1.578952440610996,11.242611564084427,39.4970982299137,52.11879273823047,68.1139525649312,28.207118641177885,76.11375247374849,16.611792752184666,24.20001220703125,-2.985003001325026,-62.06999816894529,-120.88928930472764,-3.2507070331629393,-91.47964373683646,-32.660352601054115,82.22387354888747,7.558158618689004,-27.61316732248419,29.409645567891186,11,40.199981689453125,55.0,-6.95001220703125,44.5,83.4000244140625,4,0.11641788008201193,-1.4150836927293562,823.0,1.7543822077546607,816.0,1.195124129751939,817.0,0.11641788008201193
5557,2021-11-29,811.5999755859375,820.2000122070312,804.0,804.0,6642.0,0.009452705952658569,-3.2631748020366533,-1.26666259765625,17.701855554223442,34.363856950379436,37.031784647580366,58.985958411184356,19.233140132957715,69.49355733504206,17.30595842062209,16.20001220703125,-7.228292475509761,-51.58002014160161,-115.1947648728833,12.034724589680081,-83.38739250724245,-19.772647775960763,65.88150938735805,31.219482421875,0.019700272442776168,31.807372365640838,11,29.9000244140625,47.4000244140625,-12.349990844726562,36.9000244140625,53.4000244140625,0,0.09955649489736751,-1.9512166074924264,804.0,-1.4150836927293562,823.0,1.7543822077546607,816.0,0.09955649489736751
5558,2021-11-30,814.2000122070312,826.0,800.0,800.0,15909.0,0.0032035937645471524,-2.661968682974215,1.868428660916494,21.972332497884096,30.268301916104182,27.12578762079113,54.66803107027795,14.91926310189399,67.50238207849975,17.641221902185798,26.0,-12.179101182025192,-46.1099853515625,-113.2090868192031,20.989116116078094,-79.6595360853828,-12.560434617742203,55.41332304823163,48.734197997044824,17.83357338552608,33.54955073382029,11,24.5999755859375,44.79998779296875,-12.800018310546875,34.29998779296875,42.79998779296875,1,0.0953082466500943,-3.2631748020366533,811.5999755859375,-1.9512166074924264,804.0,-1.4150836927293562,823.0,0.0953082466500943
5559,2021-12-01,841.7999877929688,843.7999877929688,813.7999877929688,818.4000244140625,7847.0,0.033898274591181776,1.1897839486234771,1.6478833283903496,37.80313508228209,28.525497803799606,-6.100972361110507,24.712158409486506,-14.334839890624266,40.68113429963046,17.134242156090316,30.0,-18.59966074557417,-16.210009765625045,-82.49011018930128,50.070090658051186,-49.35005997746316,16.93004044621307,20.732012716064673,95.55555555555556,62.40197357184347,33.14005021183813,12,-3.0,17.20001220703125,-33.69999694824219,6.70001220703125,-36.20001220703125,2,0.06961277912907948,-2.661968682974215,814.2000122070312,-3.2631748020366533,811.5999755859375,-1.9512166074924264,804.0,0.06961277912907948
5560,2021-12-02,826.0,839.4000244140625,817.7999877929688,837.7999877929688,4303.0,-0.01876928964372304,1.8799931640903154,-0.5042737717959753,32.0580365518513,26.633292069917232,3.375720312542171,37.00664829470054,-0.24549166116366905,57.258908908209264,16.59986459454697,24.0,-24.978369985431527,-28.57999877929683,-93.98161030291533,36.82161274432167,-61.28080454110602,4.120806982512363,30.158799237426933,60.44447157118056,27.119105733189443,32.70080576180923,12,7.199981689453125,33.0,-11.800003051757812,22.5,-16.20001220703125,3,0.0847457627118644,1.1897839486234771,841.7999877929688,-2.661968682974215,814.2000122070312,-3.2631748020366533,811.5999755859375,0.0847457627118644
5561,2021-12-03,817.4000244140625,836.2000122070312,815.5999755859375,831.2000122070312,4964.0,-0.010411592719052676,-1.367808673263576,1.1694917007619057,28.64450018088108,25.362191873382695,4.658579841369146,42.62548277443193,6.6698318169874256,66.55943119453627,15.876604192096153,20.60003662109375,-30.798690720217337,-33.899975585937455,-99.87763916916253,32.077687997287626,-66.88880737754994,-0.9111437943249712,33.02289367891865,39.726094208765375,7.771393258527141,32.98883179161253,12,3.89996337890625,41.5999755859375,3.2999725341796875,31.0999755859375,18.39996337890625,4,0.09077556759930827,1.8799931640903154,826.0,1.1897839486234771,841.7999877929688,-2.661968682974215,814.2000122070312,0.09077556759930827
5562,2021-12-06,826.2000122070312,834.0,816.7999877929688,823.0,4022.0,0.010765827661036509,-1.205124593588976,-0.23188514765655752,33.49999752044583,26.10978582381423,-7.641382451597792,28.79643261145236,-3.044499047387035,58.75778092097403,14.927937347967173,17.20001220703125,-35.63080115729588,-20.96998901367192,-81.94387545041923,40.00389742307539,-51.456932232045574,9.516954204701733,19.060612855948648,59.817396139176914,29.498562763412906,30.486943218373668,12,-4.9000244140625,32.79998779296875,-4.7500152587890625,22.29998779296875,-12.0,0,0.07407408775454671,-1.367808673263576,817.4000244140625,1.8799931640903154,826.0,1.1897839486234771,841.7999877929688,0.07407408775454671
5563,2021-12-07,826.2000122070312,826.2000122070312,826.2000122070312,826.2000122070312,0.0,0.0,1.0,0.0,34.670119800313074,27.3850920209539,-6.927635137517086,24.657802983390184,-3.1008220447877193,59.59700237342145,13.65563690267565,0.0,-40.13380853409433,-17.539990234374955,-74.8396594077492,39.759678938999286,-46.189824821062075,11.109844352312166,14.414549128947556,41.333414713541664,11.603982591207306,28.649834586687128,12,-4.9000244140625,32.79998779296875,-1.300018310546875,22.29998779296875,-35.20001220703125,1,0.04696197920564327,-1.205124593588976,826.2000122070312,-1.367808673263576,817.4000244140625,1.8799931640903154,826.0,0.04696197920564327
5564,2021-12-08,852.0,862.2000122070312,849.5999755859375,853.4000244140625,8345.0,0.031227290500818405,-3.064479927546219,-100.0,45.267963275884625,29.20672800309444,-30.266881861922684,-3.4453139731277815,-28.50375435332967,34.55846803904308,13.745910208825402,36.0,-40.91450209831635,9.609997558593705,-45.41910009725814,64.63909521444555,-17.90455126933216,37.12454638651957,-53.20001220703125,78.11157898872946,45.18512951582406,27.5145488279259,12,-21.5,7.0,-26.800018310546875,-3.5,-52.79998779296875,2,0.005868544600938996,1.0,826.2000122070312,-1.205124593588976,826.2000122070312,-1.367808673263576,817.4000244140625,0.005868544600938996
5565,2021-12-09,860.2000122070312,869.7999877929688,855.0,856.7999877929688,5764.0,0.009624427473041264,-3.2285679408482144,-2.4285465166971836,48.0790335137366,33.29966377527802,-36.470395966700835,-13.586289523929054,-35.99046833385921,26.44083354622876,13.948500802064942,17.79998779296875,-36.79581621476632,18.600009155273483,-34.82783707954093,72.0278553900879,-8.113913962133665,45.31393227268063,-60.132023925781255,82.28787191178507,45.82359232552288,26.713923117407205,12,-25.300018310546875,-1.20001220703125,-24.550018310546875,-11.70001220703125,-85.79998779296875,3,-0.06347365246020564,-3.064479927546219,852.0,1.0,826.2000122070312,-1.205124593588976,826.2000122070312,-0.06347365246020564
5566,2021-12-10,828.0,862.2000122070312,825.4000244140625,854.5999755859375,8771.0,-0.03743316873992486,-1.3144699717855703,-7.823466053925968,45.96011899615409,36.439470824381424,-0.5676613906173316,15.269645150397082,-2.901469488039993,58.08973811794078,14.201262378256697,36.79998779296875,-32.63575575500431,-10.980001831054665,-61.45411270509817,39.49410904298884,-36.21705726807636,14.25705360596703,-25.142731738281213,21.132098503832548,-18.569552072468742,25.23705543702174,12,6.899993896484375,31.0,7.649993896484375,20.5,-42.79998779296875,4,-0.021980691071293745,-3.2285679408482144,860.2000122070312,-3.064479927546219,852.0,1.0,826.2000122070312,-0.021980691071293745
5567,2021-12-13,838.5999755859375,856.5999755859375,828.4000244140625,833.4000244140625,4737.0,0.012801902881567129,-2.7105318106619123,-0.19548706558302395,56.17848530790993,40.240154469939846,-7.74990164597034,1.1365388286742473,-12.071205805376849,46.61148671470676,14.268463883500655,28.5999755859375,-29.69894334979847,1.8999755859374545,-43.87429273164139,47.6742439035163,-20.987158572851968,24.787109744726877,-33.06499854296874,29.729644277468246,-13.661268675848035,22.88713415878945,12,3.20001220703125,20.4000244140625,-0.3499755859375,9.9000244140625,-52.5999755859375,0,-0.003338883704369744,-1.3144699717855703,828.0,-3.2285679408482144,860.2000122070312,-3.064479927546219,852.0,-0.003338883704369744
5568,2021-12-14,812.5999755859375,843.4000244140625,810.2000122070312,843.4000244140625,7796.0,-0.031004055278958886,1.1558415307909986,-5.923141931546082,49.14914272761876,41.50082198608837,20.114521575261392,23.09083534936167,16.311440628823902,71.49326999262348,15.066667496669323,33.20001220703125,-22.91413516216187,-20.780023193359398,-63.141053707873425,21.58100732115463,-41.960538450616355,0.4004920638975591,-4.4943981129687245,4.026785842295742,-40.41656024420713,21.18051525725701,12,27.4000244140625,46.4000244140625,28.850006103515625,35.9000244140625,-43.199951171875,1,0.001969033557920108,-2.7105318106619123,838.5999755859375,-1.3144699717855703,828.0,-3.2285679408482144,860.2000122070312,0.001969033557920108
5569,2021-12-15,815.4000244140625,820.0,804.5999755859375,812.5999755859375,8307.0,0.0034457899486226573,1.5666707356770833,-0.09091053211474591,48.05726571203011,43.27851411499712,14.72422859498215,16.555858880685264,15.930566178340541,67.80666793950456,15.974167022179603,15.4000244140625,-17.620086796091073,-15.069976806640625,-53.62258347043337,23.48262985715212,-34.346280138537054,4.206326525255804,54.39996337890625,16.56448896639978,-28.46960706956363,19.276303331896397,12,21.799957275390625,33.999969482421875,32.04997253417969,33.0999755859375,-70.4000244140625,2,-0.029923992744047445,1.1558415307909986,812.5999755859375,-2.7105318106619123,838.5999755859375,-1.3144699717855703,828.0,-0.029923992744047445
5570,2021-12-16,832.0,840.5999755859375,826.5999755859375,840.2000122070312,8703.0,0.02035807590006633,2.1111322098267267,-2.9285247188072194,57.24637864299732,46.45650061078781,-1.0450395576131086,-3.084846549143549,2.0441161584607244,50.35657164252666,16.637721744132477,25.199951171875,-12.95752618134054,3.3599975585937045,-30.795712677567735,37.515707794755144,-13.717857559487015,20.437852676674424,36.49598754882811,47.56945658612363,-2.1140033548822075,17.07785511808069,12,5.199981689453125,12.199981689453125,17.350006103515625,16.5,-98.0,3,-0.03942306225116432,1.5666707356770833,815.4000244140625,1.1558415307909986,812.5999755859375,-2.7105318106619123,838.5999755859375,-0.03942306225116432
5571,2021-12-17,869.0,871.5999755859375,840.2000122070312,845.0,16949.0,0.044471153846153744,1.1506860195814486,-2.9268249112386395,62.89308865892093,49.72239962617394,-33.47622758671787,-42.10165554064929,-31.324479094094954,12.744907830555121,17.552693188459518,39.5999755859375,-11.16797817234692,40.269998168945335,5.6797573023267205,74.86023903556395,22.974877735636028,57.56511860225464,-64.4000244140625,96.11943942397389,42.27866803701292,17.29512043330932,12,-30.9000244140625,-24.800018310546875,-18.699996948242188,-21.300018310546875,-112.79998779296875,4,-0.10886073139923758,2.1111322098267267,832.0,1.5666707356770833,815.4000244140625,1.1558415307909986,812.5999755859375,-0.10886073139923758
5572,2021-12-20,859.0,865.4000244140625,841.2000122070312,857.0,5068.0,-0.011507479861910253,2.270261130631299,0.08333333333333333,59.73913036555557,52.50784524453422,-20.488883143570433,-32.541437455243,-17.682823634353213,21.765508948872366,18.061923530495967,27.79998779296875,-7.002170263040057,29.48999938964846,-7.136703236193171,66.11670201549009,11.176648076727588,47.80335070256933,-53.06002441406247,81.19406628964553,25.604094727802376,18.313351312920823,12,-20.9000244140625,-14.800018310546875,-8.699996948242188,-17.300018310546875,-127.4000244140625,0,-0.08591383910706485,1.1506860195814486,869.0,2.1111322098267267,832.0,1.5666707356770833,815.4000244140625,-0.08591383910706485
5573,2021-12-21,872.7999877929688,872.7999877929688,850.4000244140625,866.0,5405.0,0.016065177873071823,5.588236350091104,3.399993896484375,57.169289315739846,53.83021480451812,-30.154590421353532,-44.21353937264803,-27.96677899915437,7.180969044255335,17.68957113065822,22.39996337890625,-0.7193370647736401,40.499987792968795,-0.36960927924474163,81.36958486518233,20.065189256862027,60.934786329075564,-65.54681220703117,100.0,47.42204113039688,20.43479853610679,12,-34.100006103515625,-28.600006103515625,-22.499984741210938,-31.100006103515625,-150.20001220703125,1,-0.0994500332343703,2.270261130631299,859.0,1.1506860195814486,869.0,2.1111322098267267,832.0,-0.0994500332343703
5574,2021-12-22,894.7999877929688,894.7999877929688,871.4000244140625,876.4000244140625,4837.0,0.025206233166467973,1.5434793425439106,2.705881824954448,65.46762570184266,55.76228060319657,-50.78559468338244,-63.25022302340926,-46.509466730061376,-15.901958560073808,17.124693927496253,23.39996337890625,5.031423115423422,58.55998840332029,9.863019075106081,107.2569577315345,34.211503739213185,82.9084730674274,-84.9249397187499,100.0,46.41704153798446,24.348484664107083,12,-45.100006103515625,-48.0,-42.899993896484375,-57.79998779296875,-155.0,2,-0.14014300971126104,5.588236350091104,872.7999877929688,2.270261130631299,859.0,1.1506860195814486,869.0,-0.14014300971126104
5575,2021-12-23,900.4000244140625,904.7999877929688,893.2000122070312,894.7999877929688,4080.0,0.00625842277323474,-1.6363617447755914,0.3043504221053854,68.91522123155245,58.31284751824084,-55.96935477871443,-66.1456528471731,-49.39915570291055,-23.78164619326992,16.630330604179644,11.5999755859375,11.064455264369826,60.29002380371094,4.27160870811349,116.30843889930838,32.280816255912214,88.29923135150966,-85.42947995671864,93.18890860407065,36.28947542652118,28.00920754779874,12,-45.700042724609375,-48.60003662109375,-44.75001525878906,-66.00003051757812,-166.800048828125,3,-0.17258998245273194,1.5434793425439106,894.7999877929688,5.588236350091104,872.7999877929688,2.270261130631299,859.0,-0.17258998245273194
5576,2021-12-27,897.5999755859375,905.5999755859376,893.2000122070312,899.7999877929688,3625.0,-0.003109783154378709,-1.2545513058821778,-0.3928567536048653,66.72913186248391,59.48514157986017,-47.22445326285629,-58.99868039884154,-44.16200380904047,-22.095154263364748,15.626983947463374,12.399963378906364,13.540073844527228,52.809976196289085,-6.0724503640983585,111.69240275667653,23.368762916095307,82.25118947648286,-75.44307566174359,87.57763268756695,29.764770172262345,29.441213280193736,12,-42.5,-45.399993896484375,-35.89996337890625,-63.199981689453125,-159.39996337890625,0,-0.18226379237492996,-1.6363617447755914,900.4000244140625,1.5434793425439106,894.7999877929688,5.588236350091104,872.7999877929688,-0.18226379237492996
5577,2021-12-28,892.4000244140625,903.7999877929688,891.0,899.5999755859375,3267.0,-0.005793172140496683,-1.55999755859375,3.2726869191288666,65.14181178335707,61.26210480827554,-37.5379207463576,-49.998466112440155,-37.36686364338652,-17.580867939402992,14.532555692851975,12.79998779296875,14.819067948162456,43.57002258300781,-16.793124342370675,103.9331695083863,13.388449120318569,73.75159604569706,-61.8988169236942,76.08702382584605,15.520845409846387,30.18157346268922,12,-37.300048828125,-40.200042724609375,-24.600006103515625,-58.000030517578125,-170.800048828125,1,-0.1526221520404577,-1.2545513058821778,897.5999755859375,-1.6363617447755914,900.4000244140625,1.5434793425439106,894.7999877929688,-0.1526221520404577
5578,2021-12-29,891.7999877929688,898.0,889.2000122070312,892.7999877929688,3325.0,-0.0006723852584917811,-1.838728096081906,0.13888983079583603,60.28954762365374,62.62124724290039,-27.403693887927602,-45.626022682156076,-35.70666177921635,-17.95477513245362,13.66188879338469,8.79998779296875,19.27919442858365,39.089987182617165,-21.873704960460373,100.0536793256947,8.60814111107834,69.57183325415599,-53.78890349304356,59.64910089018633,1.2485010743580673,30.481846071538794,12,-25.70001220703125,-39.600006103515625,-25.3499755859375,-57.399993896484375,-176.39996337890625,2,-0.17963670598773507,-1.55999755859375,892.4000244140625,-1.2545513058821778,897.5999755859375,-1.6363617447755914,900.4000244140625,-0.17963670598773507
5579,2021-12-30,900.4000244140625,906.2000122070312,891.7999877929688,891.7999877929688,3415.0,0.009643459002928623,-2.348828626785803,-8.60003662109375,60.371514297744945,62.96848453787235,-25.34365619004859,-52.29182289163782,-43.240797398508676,-27.814364668006988,13.738928263735623,14.4000244140625,21.242523802129426,44.760021972656205,-19.537522606431935,109.05756655174434,12.611249683112192,76.90879426220022,-55.63005098553606,65.88242474724265,10.069519407073031,32.148772289544056,12,-27.20001220703125,-47.9000244140625,-41.80003356933594,-72.300048828125,-187.0,3,-0.19746784096749537,-1.838728096081906,891.7999877929688,-1.55999755859375,892.4000244140625,-1.2545513058821778,897.5999755859375,-0.19746784096749537
5580,2022-01-03,896.0,911.0,895.4000244140625,906.5999755859376,2868.0,-0.004886743996842746,-1.6440800703460405,-1.2325500521635584,70.48191264919592,63.811687203458455,-12.192710833948126,-44.66888316978145,-37.836262002233866,-24.335441031094888,13.874164468163508,15.5999755859375,27.08675938526619,36.859997558593705,-28.259693525920852,101.97968864310826,4.300152016336483,69.41984310085093,-43.858421918052954,31.192622021384715,-27.80891578164521,32.55984554225727,1,-19.899993896484375,-41.100006103515625,-44.30000305175781,-69.20001220703125,-183.4000244140625,0,-0.17433037076677593,-2.348828626785803,900.4000244140625,-1.838728096081906,891.7999877929688,-1.55999755859375,892.4000244140625,-0.17433037076677593
5581,2022-01-04,891.5999755859375,900.5999755859375,882.4000244140625,900.5999755859375,5241.0,-0.004910741533551866,3.04443359375,0.8490585593366639,66.58321130134607,64.57214064076851,-4.749172866749404,-36.285331510169726,-32.79741960015451,-20.920195191301104,13.699250006973923,18.199951171875,33.562935100777395,28.749975585937477,-34.79258329118966,92.29253446306461,-3.021303852626147,60.5212550245011,-31.218218435463086,32.16768889970165,-29.275113329449802,31.771279438563578,1,-10.89996337890625,-36.699981689453125,-39.89997863769531,-64.79998779296875,-169.0,1,-0.1772095158438809,-1.6440800703460405,896.0,-2.348828626785803,900.4000244140625,-1.838728096081906,891.7999877929688,-0.1772095158438809
5582,2022-01-05,887.4000244140625,893.4000244140625,881.0,891.4000244140625,3460.0,-0.004710577935037374,2.100006103515625,0.4444444444444444,77.10144299365678,66.78682438275928,4.361650998588175,-28.738797239188216,-28.13612886901319,-17.442454195040796,13.489942302831249,12.4000244140625,37.09428157393404,21.490023803710983,-40.496527819077414,83.47657542649938,-9.503252007683159,52.483299615105125,-19.93171326465449,21.333414713541668,-45.41523372356792,30.993275811394195,1,3.79998779296875,-31.9000244140625,-35.80003356933594,-69.50003051757812,-181.20001220703125,2,-0.16813162959460803,3.04443359375,891.5999755859375,-1.6440800703460405,896.0,-2.348828626785803,900.4000244140625,-0.16813162959460803
5583,2022-01-06,865.0,881.0,856.7999877929688,881.0,4366.0,-0.02524230763781299,2.0250015258789062,4.0,65.73602311279105,66.8166463173091,28.54019820888493,-3.460348324609413,-4.945260734337808,4.05945142710425,12.871874644040654,30.60003662109375,35.75121897586166,-2.8500000000000227,-61.965859007428435,56.26585900742839,-32.40792950371417,26.707929503714126,46.0,15.129170406289097,-55.57286168008667,29.557929503714192,1,18.899993896484375,-9.5,-14.75,-47.100006103515625,-169.20001220703125,3,-0.16578037504515897,2.100006103515625,887.4000244140625,3.04443359375,891.5999755859375,-1.6440800703460405,896.0,-0.16578037504515897
5584,2022-01-07,857.0,867.2000122070312,852.2000122070312,859.2000122070312,5216.0,-0.009248554913294793,-1.5423755114285862,0.13750076293945312,58.38925487195326,65.64709449957584,34.21216653322995,5.200054921968217,3.6399760872639035,10.98115158097687,13.25078898438109,15.0,35.81620800812084,-11.100000000000023,-69.97543091250816,47.775430912508114,-40.53771545625409,18.337715456254045,52.91599975585939,8.16324624057614,-62.760613535972254,29.43771545625408,1,24.600006103515625,0.79998779296875,-8.100006103515625,-39.100006103515625,-175.5999755859375,4,-0.1652275094351663,2.0250015258789062,865.0,2.100006103515625,887.4000244140625,3.04443359375,891.5999755859375,-0.1652275094351663
5585,2022-01-10,805.5999755859375,856.2000122070312,805.0,854.4000244140625,8218.0,-0.05997669126495042,-1.04800048828125,22.181717297822168,30.59976512318333,61.632720417431344,79.06518047408792,55.12619778021258,54.74344159630027,61.28683632775608,13.895249950411731,52.0,34.45690311270391,-59.77002258300786,-124.91728536682433,5.377240200808615,-92.34365397491604,-27.19639119109968,102.00738466796872,0.6275896853113369,-64.33698694180003,32.57363139190823,1,52.4000244140625,52.20001220703125,43.300018310546875,12.300018310546875,-105.199951171875,0,-0.11444880085158293,-1.5423755114285862,857.0,2.0250015258789062,865.0,2.100006103515625,887.4000244140625,-0.11444880085158293
5586,2022-01-11,809.7999877929688,816.7999877929688,804.7999877929688,813.4000244140625,6720.0,0.0052135207724857136,1.3077004337032625,0.07377116842184256,34.390874788594346,58.21594964023549,68.28152244124146,52.16742653070605,49.98007733535292,55.92596162347786,14.630336014436319,12.0,28.907592940289078,-54.66000976562498,-122.45961393600282,13.13959440475287,-88.55981185081396,-20.760207680435997,91.6509308457031,5.643338525223147,-54.9026217154876,33.89980208518894,1,48.100006103515625,48.0,36.30000305175781,8.100006103515625,-121.79998779296875,1,-0.12002965383086805,-1.04800048828125,805.5999755859375,-1.5423755114285862,857.0,2.0250015258789062,865.0,-0.12002965383086805
5587,2022-01-12,835.7999877929688,838.0,819.2000122070312,823.0,7826.0,0.03210669349460038,1.1860435407462606,-3.5555159961344796,39.104840176476976,55.862093257215854,37.33461440669112,27.34910588492221,23.391299253167517,28.716090392480623,15.093027191976121,28.20001220703125,22.195827981306252,-28.52001037597654,-96.55560241370813,39.51558166175505,-62.53780639484228,5.497785642889198,57.918856378046826,40.68240818095239,-14.258497986527374,34.017796018865766,1,22.100006103515625,22.0,4.350006103515625,-17.899993896484375,-153.79998779296875,2,-0.1354391168465432,1.3077004337032625,809.7999877929688,-1.04800048828125,805.5999755859375,-1.5423755114285862,857.0,-0.1354391168465432
5588,2022-01-13,814.2000122070312,835.4000244140625,811.5999755859375,835.2000122070312,4085.0,-0.02584347439747503,1.2243010912160812,-1.6406265646234175,26.210181260565847,52.066389586418175,52.26574348599513,51.72717764268509,44.0684419725369,48.811830254304596,15.010125446069814,24.20001220703125,15.346313727767551,-50.19998779296873,-117.98280307300888,17.582827487071427,-84.09139543298875,-16.308580152948707,72.4053234537406,15.064135795344505,-32.76527737701512,33.89140764002008,1,43.699981689453125,43.5999755859375,25.949981689453125,3.699981689453125,-150.60003662109375,3,-0.132645539647251,1.1860435407462606,835.7999877929688,1.3077004337032625,809.7999877929688,-1.04800048828125,805.5999755859375,-0.132645539647251
5589,2022-01-14,791.0,814.4000244140625,785.5999755859375,805.2000122070312,7096.0,-0.028494242028004324,-1.3039982812541961,0.6761910574776786,20.748675668530353,46.54047436634422,65.16856742404525,76.9507811003391,65.53475361425183,70.27440010615305,15.00354100306166,28.800048828125,8.040852664645854,-72.17999877929685,-144.40875388945528,0.048756330861579045,-108.29437633437601,-36.06562122421769,89.06090783134766,7.648755825785352,-33.02018200251616,36.114377555079216,1,52.0999755859375,57.29998779296875,49.149993896484375,26.899993896484375,-140.0,4,-0.12035399773328859,1.2243010912160812,814.2000122070312,1.1860435407462606,835.7999877929688,1.3077004337032625,809.7999877929688,-0.12035399773328859
5590,2022-01-17,799.2000122070312,804.2000122070312,783.5999755859375,793.5999755859375,3374.0,0.010366639958320212,1.641024136217629,-0.394368437114501,24.428295302166717,41.85659481087985,46.705000882552326,69.74325600787756,55.441363080240535,60.60649658778232,15.932569104060388,20.60003662109375,1.9902864213045177,-62.339987182617165,-138.90873366586402,14.22875930062969,-100.62436042424065,-24.05561394099368,71.41480239977545,28.676525036744493,-5.808496486826762,38.28437324162344,1,39.29998779296875,48.0999755859375,45.54998779296875,18.699981689453125,-142.20001220703125,0,-0.14739737987197743,-1.3039982812541961,791.0,1.2243010912160812,814.2000122070312,1.1860435407462606,835.7999877929688,-0.14739737987197743
5591,2022-01-18,774.4000244140625,802.0,766.5999755859375,802.0,5103.0,-0.03103101528299823,1.565221429550772,-4.928534838857342,22.16982734546167,35.75308196108039,59.37586107169125,91.7992644345585,78.39471625947829,83.57509974443815,16.95628210881334,35.4000244140625,-6.045277911467451,-82.40997619628911,-168.17395749155628,3.354005098978064,-125.29196684392264,-39.52798554865558,85.77300951023994,10.92443439919714,-17.542333293467017,42.88199064763357,1,49.39996337890625,64.39996337890625,72.54997253417969,43.499969482421875,-122.0,1,-0.09555784822707225,1.641024136217629,799.2000122070312,-1.3039982812541961,791.0,1.2243010912160812,814.2000122070312,-0.09555784822707225
5592,2022-01-19,785.2000122070312,797.5999755859375,755.0,759.4000244140625,6485.0,0.013946264788847751,-1.4624237281856878,-0.9347829932905497,26.0126146606287,31.33936991084013,36.379985375888964,79.25007473610617,65.00377907826658,70.71010833573064,18.136969044152732,42.5999755859375,-16.082756843161178,-67.91998901367185,-159.44428518176244,23.604307154418734,-113.68213709771715,-22.15784092962656,61.87279354990005,37.56219283155972,12.501120689988863,45.76214808404531,1,25.899993896484375,47.79998779296875,61.74998474121094,32.699981689453125,-140.0,2,-0.1237901307895074,1.565221429550772,774.4000244140625,1.641024136217629,799.2000122070312,-1.3039982812541961,791.0,-0.1237901307895074
5593,2022-01-20,786.0,789.0,769.4000244140625,785.2000122070312,7211.0,0.001018833138731301,4.7647090502733125,0.031007293468052338,23.3208928668016,27.442885243601054,25.921270037991576,75.48392910307257,62.02004895680079,67.70426092733078,19.126801853128608,19.5999755859375,-25.750441336999188,-62.78000183105473,-158.5103144107676,32.950310748658126,-110.64515812091122,-14.914845541198247,46.34115683582229,52.18853073848398,30.957173742524667,47.86515628985645,1,19.600006103515625,47.0,64.39999389648438,31.899993896484375,-139.79998779296875,3,-0.1323155216284987,-1.4624237281856878,785.2000122070312,1.565221429550772,774.4000244140625,1.641024136217629,799.2000122070312,-0.1323155216284987
5594,2022-01-21,769.4000244140625,775.7999877929688,764.0,774.2000122070312,5960.0,-0.02111956181416985,1.9500194551044854,-6.0000762951094835,22.065315704783742,26.494613086001102,32.17161238395522,86.65015964723989,76.70772377120466,82.54149738251522,19.520830355793034,22.0,-37.836666066739554,-73.1099792480469,-172.50549403874345,26.285535542649654,-122.80773664339517,-23.41222185269862,50.566547328028264,29.268335043227022,8.91296114186417,49.6977573953483,1,27.0999755859375,63.5999755859375,80.0999755859375,48.499969482421875,-111.4000244140625,4,-0.1375098069547075,4.7647090502733125,786.0,-1.4624237281856878,785.2000122070312,1.565221429550772,774.4000244140625,-0.1375098069547075
5595,2022-01-24,745.0,771.5999755859375,736.0,766.4000244140625,8185.0,-0.0317130538599143,1.23899733210495,4.458349757766108,20.275752210111435,24.926266132836332,52.603338072398174,104.15094628268912,98.96920326218094,104.8657178004712,19.875564770766196,35.5999755859375,-48.27911118384441,-89.7400024414062,-194.24581959960562,14.765814716793216,-141.99291102050597,-37.48709386230644,64.57192026335622,13.636363636363635,-5.008999445631941,52.252908579099724,1,42.0,78.5,98.29998779296875,72.89999389648438,-99.4000244140625,0,-0.12617449664429525,1.9500194551044854,769.4000244140625,4.7647090502733125,786.0,-1.4624237281856878,785.2000122070312,-0.12617449664429525
5596,2022-01-25,734.0,751.5999755859375,725.0,750.0,10552.0,-0.014765100671140896,1.770837836806836,0.7476626984353342,19.73164766483947,22.773689187098835,57.79849939560711,107.79260012382508,107.51689757449162,113.68890822011463,20.30593955753863,26.5999755859375,-57.80548610507253,-92.56000366210935,-201.85042979658886,16.73042247237015,-147.2052167293491,-37.9147905948696,62.32897461595212,12.39669838366073,-5.664564246292056,54.64521306723973,1,46.20001220703125,84.0,106.69998168945312,83.89999389648438,-82.0,1,-0.1049046321525886,1.23899733210495,745.0,1.9500194551044854,769.4000244140625,4.7647090502733125,786.0,-0.1049046321525886
5597,2022-01-26,756.2000122070312,769.4000244140625,742.7999877929688,744.2000122070312,7298.0,0.030245248238462086,-2.5945876841358606,-0.75,28.515011345258642,23.029781418731368,25.836822454707658,78.91147836626294,82.94948082364203,89.52446181165283,20.562500724595083,35.4000244140625,-58.034161448171744,-63.54999084472661,-172.5395942221977,45.43961253274449,-118.0447925334621,-9.055189155991116,25.8631674857304,48.75001907348633,29.06546670528187,54.494801688735535,1,13.5,61.79998779296875,84.94996643066406,61.699981689453125,-114.4000244140625,2,-0.13726525537869283,1.770837836806836,734.0,1.23899733210495,745.0,1.9500194551044854,769.4000244140625,-0.13726525537869283
5598,2022-01-27,731.5999755859375,744.0,723.7999877929688,741.0,10009.0,-0.03253112433745742,1.6233740497950966,-0.7833353678385416,26.76056306165681,23.69776890685653,41.89340355852346,95.80640734192389,105.01508515608475,112.19506592843538,21.06975265835624,32.4000244140625,-60.32660302928036,-80.1400268554687,-190.37423651954998,30.094182808612572,-135.2571316875093,-25.022922023428123,39.050568168271866,14.999976524939903,-5.888226229148888,55.11710483204063,1,32.4000244140625,85.80001831054688,109.55000305175781,86.30001831054688,-117.79998779296875,3,-0.11809727482523302,-2.5945876841358606,756.2000122070312,1.770837836806836,734.0,1.23899733210495,745.0,-0.11809727482523302
5599,2022-01-28,722.5999755859375,731.7999877929688,706.5999755859375,724.7999877929688,9851.0,-0.0123018046751463,2.1111102738668004,0.23404324394519838,31.750221836197113,24.511316299526573,44.89130908148286,95.71021084980396,111.49790313857784,119.31186817369075,21.45719706078873,25.20001220703125,-66.10073185390945,-80.25002441406252,-189.04699774628102,28.546948918155977,-134.64851108017172,-25.85153774795333,46.800048828125,24.615384615384617,1.1162524478777023,54.39848666610923,1,31.70001220703125,86.20001220703125,118.85000610351562,95.30001831054688,-100.79998779296875,4,-0.10572926371462377,1.6233740497950966,731.5999755859375,-2.5945876841358606,756.2000122070312,1.770837836806836,734.0,-0.10572926371462377
5600,2022-01-31,739.7999877929688,750.4000244140625,731.2000122070312,731.7999877929688,10633.0,0.023802951547409412,-3.1739378499588673,-3.6363434595644333,35.44093325892665,25.985883623244906,20.53922763642163,69.78604865893249,92.08986532382607,100.0732422675236,21.41781432099188,27.800048828125,-67.73758434267472,-55.240011596679665,-158.14842363924072,47.66840044588139,-106.69421761796013,-3.785805575399195,17.040026855468795,52.86622037173102,25.988628272925823,51.4542060212805,1,12.29998779296875,69.0,108.44999694824219,78.10000610351562,-114.79998779296875,0,-0.1105704097630511,2.1111102738668004,722.5999755859375,1.6233740497950966,731.5999755859375,-2.5945876841358606,756.2000122070312,-0.1105704097630511
5601,2022-02-01,733.5999755859375,751.0,728.2000122070312,746.0,11900.0,-0.008380660055872124,1.0357109770518962,-1.5500030517578125,26.835903163839532,26.077360123601665,22.73382623867292,66.97607741507989,96.00941444370073,104.07570243089526,22.079137770696132,22.79998779296875,-66.31817479820438,-53.54002380371094,-149.24353366653202,42.16348605911014,-101.39177873512142,-5.688268872300455,-27.0,42.99359714495644,17.124351495307785,47.85175493141053,2,14.20001220703125,75.20001220703125,119.65000915527344,91.4000244140625,-105.199951171875,1,-0.11995638349048887,-3.1739378499588673,739.7999877929688,2.1111102738668004,722.5999755859375,1.6233740497950966,731.5999755859375,-0.11995638349048887
5602,2022-02-02,738.2000122070312,754.4000244140625,735.5999755859375,735.5999755859375,8662.0,0.006270497238525241,-13.461372332683865,-0.2096799598350085,31.335961800883993,26.967923338499705,12.030898481698841,53.361085632572895,89.90261148275852,97.55399430058719,22.79364009857802,20.800048828125,-66.34202501552807,-41.4799865722656,-126.99518817034311,44.03521502581191,-84.23758737130436,1.277614226773153,-30.7120361328125,66.10879569332292,37.266982024287046,42.757600799038734,2,2.999969482421875,70.5999755859375,115.44996643066406,98.89999389648438,-132.79998779296875,2,-0.11677053749879385,1.0357109770518962,733.5999755859375,-3.1739378499588673,739.7999877929688,2.1111102738668004,722.5999755859375,-0.11677053749879385
5603,2022-02-03,721.5999755859375,741.4000244140625,706.7999877929688,740.0,11244.0,-0.022487180095627224,2.2641431211889147,-7.076832789502101,32.38579152014624,28.114642873539985,20.71333838021576,61.83756010789091,105.62300353434432,111.95026308409354,24.908452001368502,34.60003662109375,-63.91526854621202,-50.910021972656295,-130.11879904007571,28.298755094763123,-90.51441050636606,-11.30563343894653,32.800048828125,31.38072108238972,-0.13601129133597567,39.60438853370973,2,17.5,87.20001220703125,132.0500030517578,127.70004272460938,-103.199951171875,3,-0.11058756997347641,-13.461372332683865,738.2000122070312,1.0357109770518962,733.5999755859375,-3.1739378499588673,739.7999877929688,-0.11058756997347641
5604,2022-02-04,715.4000244140625,739.5999755859375,712.7999877929688,733.2000122070312,9948.0,-0.008591950362582312,-1.3304275368664633,0.9673893573404629,28.512830368329844,29.029873780008696,20.615823020799667,59.95942579864027,110.88536771803342,116.33510108265727,27.333956116298268,26.79998779296875,-63.36382048787675,-50.02997436523435,-122.46448939658035,22.404540666111643,-86.2472318809074,-13.812716849561298,39.0,18.06728992574489,-13.238286026032288,36.21725751567301,2,22.5999755859375,93.39996337890625,143.7499542236328,143.5999755859375,-85.800048828125,4,-0.14201849755919105,2.2641431211889147,721.5999755859375,-13.461372332683865,738.2000122070312,1.0357109770518962,733.5999755859375,-0.14201849755919105
5605,2022-02-07,713.4000244140625,726.0,711.5999755859375,717.0,10444.0,-0.002795638708061321,-2.999966091924792,0.20224595813259724,32.288044699549076,30.42502900608754,19.737595467464303,57.65381436383143,111.67954409478602,116.62405505857328,28.315475413543766,14.4000244140625,-62.764045794860294,-47.41997680664065,-120.81946732999927,25.979513716717975,-84.1197220683199,-10.720231544961393,40.04799926757812,13.865612486039499,-19.19111618436548,36.6997452616793,2,24.5999755859375,95.39996337890625,149.44998168945312,145.5999755859375,-84.4000244140625,0,-0.12839926196572204,-1.3304275368664633,715.4000244140625,2.2641431211889147,721.5999755859375,-13.461372332683865,738.2000122070312,-0.12839926196572204
5606,2022-02-08,712.5999755859375,719.7999877929688,706.5999755859375,716.2000122070312,8297.0,-0.0011214589301172806,1.4444494679197726,1.0000169543250483,27.620229186445684,30.32560876621944,19.202126463515242,53.54372690196192,111.85213169229144,116.09979335799972,29.38294975048722,13.20001220703125,-60.45484522094614,-43.360025024414085,-115.97189068099806,29.251840632169888,-79.66595785270613,-7.054092196122042,39.915087377929694,12.552288432955885,-19.111054478709377,36.305932828292,2,17.9000244140625,91.0,152.9000244140625,146.4000244140625,-52.5999755859375,1,-0.12293008502267788,-2.999966091924792,713.4000244140625,-1.3304275368664633,715.4000244140625,2.2641431211889147,721.5999755859375,-0.12293008502267788
5607,2022-02-09,722.5999755859375,733.5999755859375,717.0,717.2000122070312,13012.0,0.014033118639637188,-4.724141559767224,-1.499974568943594,31.505259559436226,30.852797265972708,4.397141931959254,36.49958886650518,101.08292703074426,104.86489550092335,31.159045998685574,21.0,-54.88012219609118,-27.700024414062455,-91.18155921831521,35.781510390190306,-59.440791816188835,4.040742988063926,28.07848388281252,45.97694698367487,16.211371671247093,31.74076740212639,2,7.9000244140625,77.4000244140625,145.2000274658203,136.4000244140625,-47.39996337890625,2,-0.13036251640541607,1.4444494679197726,712.5999755859375,-2.999966091924792,713.4000244140625,-1.3304275368664633,715.4000244140625,-0.13036251640541607
5608,2022-02-10,706.2000122070312,726.5999755859375,704.0,723.2000122070312,15549.0,-0.022695770734849408,-1.112144841394338,-3.14816949803895,31.542066986744473,30.829668949366855,18.79132747318954,46.79269347262266,116.42343763152826,119.7528077221832,32.893133617626454,22.5999755859375,-48.309055741392285,-38.69998779296873,-97.49570434572638,20.095728759788926,-68.0978460693475,-9.302129516589957,42.715307906406224,6.179813808356336,-22.67175734256384,29.39785827637881,2,23.0,86.29998779296875,167.14999389648438,152.79998779296875,-18.4000244140625,3,-0.14273574915121634,-4.724141559767224,722.5999755859375,1.4444494679197726,712.5999755859375,-2.999966091924792,713.4000244140625,-0.14273574915121634
5609,2022-02-11,695.7999877929688,707.5999755859375,694.4000244140625,701.0,9384.0,-0.014726740631963664,-2.3000129700696568,0.30588307100183826,34.3511545224799,30.708582423094995,27.92678700256215,52.3804576689472,124.7315506186369,128.45318466093863,34.024181048535496,13.199951171875,-46.42120082020904,-44.34001159667969,-102.83498922371973,14.154966030360356,-73.58750041019971,-15.092522783159666,50.42041311366245,3.571339598786769,-26.081048560385167,29.24748881352004,2,28.60003662109375,85.00003051757812,173.90000915527344,163.20001220703125,-5.0,4,-0.11123881106180211,-1.112144841394338,706.2000122070312,-4.724141559767224,722.5999755859375,1.4444494679197726,712.5999755859375,-0.11123881106180211
5610,2022-02-14,681.4000244140625,683.0,664.5999755859375,675.0,10608.0,-0.020695549915977995,2.8333481683048714,-1.2307710365388453,33.623927894949674,31.46280739321834,37.06982728180128,60.61015602172165,137.3385018158708,141.1323460667304,35.37529129326886,31.20001220703125,-42.10368463740883,-52.8499755859375,-110.0133685941139,4.313417422238899,-81.4316720900257,-24.2682790818493,60.6747463731632,24.34789685235507,-7.177930676534476,28.58169650408822,2,28.0999755859375,78.99996948242188,188.2999725341797,177.5999755859375,-1.4000244140625,0,-0.07602002784292239,-2.3000129700696568,695.7999877929688,-1.112144841394338,706.2000122070312,-4.724141559767224,722.5999755859375,-0.07602002784292239
5611,2022-02-15,700.4000244140625,703.7999877929688,673.7999877929688,676.7999877929688,13195.0,0.027883767712421514,-1.0270245191940894,3.6874916553815638,32.27447347512043,31.5670864681335,14.377057893717392,37.71571308681155,117.00654860156806,120.58439398882865,35.99864912331414,30.0,-39.24397018718503,-30.149975585937455,-85.93405275704629,25.63410158517138,-58.042014171491815,-2.2579370003830945,33.927266853034325,51.88412873641305,21.60606349211464,27.892038585554396,2,2.5999755859375,50.89996337890625,157.49996948242188,158.5999755859375,-36.20001220703125,1,-0.10194177887671263,2.8333481683048714,681.4000244140625,-2.3000129700696568,695.7999877929688,-1.112144841394338,706.2000122070312,-0.10194177887671263
5612,2022-02-16,688.0,705.0,683.0,700.0,8478.0,-0.017704203286451947,1.0,-0.5084737872514309,34.98624187564471,31.85602539652222,21.129330888937147,44.75499853764677,127.61937513220596,131.6967293199574,36.34543553804338,22.0,-38.85405032904373,-37.68999938964839,-90.27143910051757,14.891440321220784,-63.98071924508304,-11.399279534213747,39.35455969898089,37.74197486139113,5.302840437497366,26.290719855434613,2,14.0999755859375,63.29998779296875,169.84999084472656,171.0,-17.20001220703125,2,-0.04069767441860461,-1.0270245191940894,700.4000244140625,2.8333481683048714,681.4000244140625,-2.3000129700696568,695.7999877929688,-0.04069767441860461
5613,2022-02-17,682.0,696.5999755859375,679.7999877929688,688.4000244140625,8716.0,-0.008720930232558155,-2.111094784908561,0.5333353678385416,35.724347864156925,32.65730511828079,23.38000194647111,44.86430528097003,131.72560857576366,136.7953842959921,36.73719218764073,16.79998779296875,-36.312716996947074,-38.48999938964846,-86.3132637851918,9.333265005894873,-62.40163158742007,-14.57836719187685,39.07910128767651,40.465173055959305,6.745721014516825,23.911632197771656,2,17.0999755859375,68.0,175.84999084472656,177.0,-88.79998779296875,3,-0.009970656587930726,1.0,688.0,-1.0270245191940894,700.4000244140625,2.8333481683048714,681.4000244140625,-0.009970656587930726
5614,2022-02-18,663.5999755859375,678.5999755859375,662.5999755859375,677.0,5343.0,-0.026979507938508118,-1.0779187837377235,2.093745827690782,23.430973918765403,31.67318614263816,37.61509561337573,57.90022524615006,147.1472732072882,154.2545599280022,37.14657637340926,19.4000244140625,-36.394915283796536,-51.60002136230469,-100.04566898988594,-3.1543737347234355,-75.82284517609526,-27.37719754851412,51.831213131565164,2.358489208011723,-27.743584120890926,24.2228238137906,2,34.5,74.9000244140625,194.25001525878906,195.4000244140625,-55.199951171875,4,0.03646777139445101,-2.111094784908561,682.0,1.0,688.0,-1.0270245191940894,700.4000244140625,0.03646777139445101
5615,2022-02-21,651.0,671.4000244140625,645.2000122070312,671.4000244140625,10321.0,-0.01898730568037188,1.5686255736998629,1.5223871079409326,22.429923677558463,31.096485530539578,45.18440320803563,66.50671250084008,156.2967175202043,165.9362505721772,37.04718052008368,26.20001220703125,-36.226570235700024,-59.49999694824214,-113.67312701926016,-5.32686687722412,-86.58656198375115,-32.41343191273313,58.091443141714876,9.698978222284369,-17.996935397598982,27.086565035508993,2,38.399993896484375,73.70001220703125,194.69998168945312,201.39999389648438,5.0,0,0.061136693998415925,-1.0779187837377235,663.5999755859375,-2.111094784908561,682.0,1.0,688.0,0.061136693998415925
5616,2022-02-22,657.0,665.4000244140625,631.4000244140625,634.2000122070312,14218.0,0.009216589861751112,-1.394369284662748,-1.1176451228779838,23.148146279297976,30.16791738830199,34.04872587701982,57.38441806130436,147.88282574424943,159.30858700658223,36.805594962166715,34.0,-34.761013678168524,-49.64999694824223,-107.60371284211828,8.303718945633818,-78.62685489518026,-20.673139001304207,43.146642810859134,34.782587062201145,11.452182422959375,28.976857946938047,2,22.0,59.70001220703125,185.89999389648438,194.39999389648438,-18.20001220703125,1,0.035007610350076046,1.5686255736998629,651.0,-1.0779187837377235,663.5999755859375,-2.111094784908561,682.0,0.035007610350076046
5617,2022-02-23,652.4000244140625,667.4000244140625,652.0,656.0,10415.0,-0.007001484910102773,-5.999972256901096,-0.1578937505855898,25.143686980740583,29.456986276523786,30.892290788090804,56.717154862372354,149.62396704015748,163.44577126279387,37.38251484051389,15.4000244140625,-34.86574158270696,-49.05997314453123,-106.9212250959572,8.801278806894743,-77.99059912024416,-20.1293471688183,36.74715945330922,32.20861307800898,9.487704322290895,28.930625975712978,2,17.0999755859375,62.0999755859375,178.89996337890625,190.49996948242188,-25.4000244140625,2,0.018087043763627353,-1.394369284662748,657.0,1.5686255736998629,651.0,-1.0779187837377235,663.5999755859375,0.018087043763627353
5618,2022-02-24,645.2000122070312,651.0,620.0,620.0,10923.0,-0.011036192424268787,-1.4603162685254931,-7.000050862975145,24.964334488299485,28.41400627272596,31.882249661374885,60.19884019393612,154.66072316477698,170.74317772282916,37.76509943183739,32.4000244140625,-34.61542289147724,-51.93998718261719,-113.1319392854889,9.251964920254522,-82.53596323405304,-21.344011131181333,34.70762614781097,43.00345171658845,18.88035713411081,30.595976051435883,2,17.29998779296875,59.29998779296875,176.84999084472656,191.89999389648438,-17.20001220703125,3,0.0396775807526224,-5.999972256901096,652.4000244140625,-1.394369284662748,657.0,1.5686255736998629,651.0,0.0396775807526224
5619,2022-02-25,646.2000122070312,656.4000244140625,641.7999877929688,653.5999755859375,8829.0,0.0015499069762558992,1.246148934472025,-0.29364919818735363,25.862066697564245,27.551577250794242,25.82205444991837,56.05567872937536,151.37421776231713,169.8250212947073,37.726006170271134,14.60003662109375,-35.99922781390751,-47.1199890136719,-111.09528925779216,16.855311230448365,-79.10763913573203,-15.132338891611766,22.924251243939352,50.9727621838701,24.496631519111098,31.987650122060124,2,16.29998779296875,51.699981689453125,173.09999084472656,190.89999389648438,2.79998779296875,4,-0.08201794954937225,-1.4603162685254931,645.2000122070312,-5.999972256901096,652.4000244140625,-1.394369284662748,657.0,-0.08201794954937225
5620,2022-02-28,658.0,659.5999755859375,630.2000122070312,631.7999877929688,13628.0,0.018260581197866443,1.0,-3.5405597116486995,31.824236572667616,27.501550928299487,11.57046305082929,39.85670027556762,136.84254996460186,158.2018713672196,38.59336346339155,29.39996337890625,-36.22252888481148,-31.230001831054665,-93.1187592160361,30.658755553926767,-62.17438052354544,-0.2856231385638921,2.2818960297959165,80.16873507922978,49.786102258275356,30.944378692490737,2,4.5,37.79998779296875,156.75,179.10000610351562,-5.0,0,-0.07537990210628798,1.246148934472025,646.2000122070312,-1.4603162685254931,645.2000122070312,-5.999972256901096,652.4000244140625,-0.07537990210628798
5621,2022-03-01,645.5999755859375,659.2000122070312,637.4000244140625,657.2000122070312,12320.0,-0.018845021905870007,1.7948636689085296,-0.4427492830702067,24.7706381654573,26.366483849389773,17.187024555538642,47.775426033377016,145.117680602041,170.92238358536008,39.44010394875417,21.79998779296875,-37.09370432807418,-39.23002624511719,-100.34462351900788,21.884571028773507,-69.78732488206253,-8.67272760817184,-25.5999755859375,54.00835949430983,24.540863064335046,30.557298636945323,3,12.70001220703125,49.10003662109375,159.6500244140625,177.9000244140625,-21.5999755859375,1,0.016109084274087193,1.0,658.0,1.246148934472025,646.2000122070312,-1.4603162685254931,645.2000122070312,0.016109084274087193
5622,2022-03-02,652.0,656.5999755859375,638.7999877929688,640.7999877929688,13011.0,0.009913297174855007,-1.3421017760413112,-0.9655152455868038,30.99579302667098,25.841088867446892,5.747817515132056,36.45548866841045,134.9044640911618,164.9088635087419,40.487378530903946,17.79998779296875,-36.71157685648416,-28.52000122070308,-85.82647262385683,28.78647018245067,-57.1732369222799,0.1332344808737389,-31.215999755859343,80.80813062764524,46.395755609147194,28.65323570157685,3,-2.70001220703125,42.70001220703125,147.10000610351562,166.0,-32.0,2,-0.020245417495446727,1.7948636689085296,645.5999755859375,1.0,658.0,1.246148934472025,646.2000122070312,-0.020245417495446727
5623,2022-03-03,641.7999877929688,656.7999877929688,639.4000244140625,653.0,6401.0,-0.015644190501581723,-1.1750037193440221,-1.0,31.03932909344806,26.686461664633853,10.779340412479996,42.55222885733451,140.64925649009433,175.2611600621584,40.94841242323981,17.39996337890625,-38.039075625318674,-34.73001403808598,-91.09802222981762,21.63799415364565,-62.9140181339518,-6.5460099422201665,-20.24766730957026,39.455748418585436,1.0950071537884725,28.184004095865834,3,3.9000244140625,45.4000244140625,152.05001831054688,176.20001220703125,-15.79998779296875,3,-0.02306012476544783,-1.3421017760413112,652.0,1.7948636689085296,645.5999755859375,1.0,658.0,-0.02306012476544783
5624,2022-03-04,613.7999877929688,646.4000244140625,612.5999755859375,639.2000122070312,10388.0,-0.04362729905353657,-1.431653918098868,2.2678568509163437,28.33333007290959,27.342395708561757,34.61216369754243,65.93063540488151,163.06758299024727,203.06056601059254,41.60006784091328,33.800048828125,-40.247957373257464,-57.650012207031295,-117.47514560549564,2.1751211914330497,-87.56257890626352,-27.737445507799066,45.4000244140625,2.553217461768617,-36.02766109744356,29.912566699232187,3,26.20001220703125,69.70001220703125,176.90000915527344,203.60000610351562,-10.29998779296875,4,0.023134591869397036,-1.1750037193440221,641.7999877929688,-1.3421017760413112,652.0,1.7948636689085296,645.5999755859375,0.023134591869397036
5625,2022-03-07,621.7999877929688,630.7999877929688,597.7999877929688,602.0,12806.0,0.013033561679864913,-1.340424518807261,-0.7795263291954421,22.896550504886804,27.31444062251607,24.62403335240822,53.45710501698068,149.28325463445617,194.4669548335064,42.34057792251623,33.0,-42.3847674053211,-45.07001037597661,-105.3959009730238,15.255880221070584,-75.2329556745002,-14.907065077453012,36.4680236816406,39.087932340468676,2.0993660281341064,30.162945298523574,3,10.800018310546875,54.300018310546875,159.75,187.0,-9.29998779296875,0,0.043743989612440526,-1.431653918098868,613.7999877929688,-1.1750037193440221,641.7999877929688,-1.3421017760413112,652.0,0.043743989612440526
5626,2022-03-08,625.0,640.0,608.0,610.2000122070312,12827.0,0.005146369041256316,-2.333331214058422,0.7474745917886086,26.804132051625473,27.498934519281057,18.33565363687569,45.70093957525319,140.30710592597757,190.53901494319393,42.8259046978937,32.0,-41.1040539155714,-37.48999938964846,-96.54294661950621,21.56294784020929,-67.01647300457728,-7.963525774719642,30.849290527343783,46.10171560513771,8.82805881967382,29.526473614928847,3,3.699981689453125,51.100006103515625,155.44998168945312,183.79998779296875,-13.5,1,0.04479999999999995,-1.340424518807261,621.7999877929688,-1.431653918098868,613.7999877929688,-1.1750037193440221,641.7999877929688,0.04479999999999995
5627,2022-03-09,628.4000244140625,641.0,613.0,624.5999755859375,17642.0,0.005440039062500013,-1.0740740740740742,0.2567602677301089,29.87990010768209,28.04510847699024,12.486276568492713,36.76690345238762,131.218997784826,186.01149151421305,44.01457454859297,28.0,-38.44630002851068,-29.379977416992233,-83.02535462305195,24.265399789067487,-56.20266602002209,-2.557288813962373,25.127294003906286,51.86446884931144,14.375109360889546,26.822688603029846,3,0.299957275390625,47.699981689453125,149.89996337890625,180.39996337890625,-12.9000244140625,2,-0.007001948190828333,-2.333331214058422,625.0,-1.340424518807261,621.7999877929688,-1.431653918098868,613.7999877929688,-0.007001948190828333
5628,2022-03-10,605.4000244140625,635.0,605.2000122070312,631.0,21955.0,-0.03660088973014575,-1.2923067533052885,-6.736749116607774,28.882463516226125,28.380708123508224,32.68400784549374,54.6288736394165,148.16572001696727,207.46097325104927,44.999767119603675,29.79998779296875,-36.93082141128559,-47.339978027343705,-100.77130849030175,6.09135243561434,-74.05564325882278,-20.624312795864626,45.898200778906244,15.637923650854052,-25.209024813043595,26.715665231479043,3,23.299957275390625,64.19998168945312,169.59996032714844,203.39996337890625,15.5999755859375,3,0.02411624545286095,-1.0740740740740742,628.4000244140625,-2.333331214058422,625.0,-1.340424518807261,621.7999877929688,0.02411624545286095
5629,2022-03-11,618.4000244140625,619.2000122070312,594.4000244140625,613.5999755859375,26473.0,0.02147340514659235,6.749966621526254,-0.18750208616455666,38.205514360036574,29.089738988771444,17.126958163988775,37.45319438413196,128.86145060832894,192.91282684046882,45.881335254284835,24.79998779296875,-35.60875283804501,-30.46997985839846,-81.94576392969998,21.005804212903058,-56.207871894049276,-4.732087822747644,30.758271282906207,51.50217290509159,6.437817054999584,25.73789203565076,3,8.399993896484375,48.5999755859375,155.54995727539062,190.39996337890625,7.0999755859375,4,0.012289740113025527,-1.2923067533052885,605.4000244140625,-1.0740740740740742,628.4000244140625,-2.333331214058422,625.0,0.012289740113025527
5630,2022-03-14,629.5999755859375,636.2000122070312,622.7999877929688,632.4000244140625,16450.0,0.01811117517740568,1.576921722595866,-0.5833375718427344,40.44629715858838,30.831478876897116,1.6481266186765424,23.37182181451294,111.49924170040151,180.19817219084644,45.85098554541534,17.79998779296875,-33.45481891692759,-16.680026245117233,-66.44856880295572,33.088516312721254,-41.56429752403642,8.204245033801953,16.272823834056794,75.53641547936198,27.966441071172312,24.88427127891923,3,-3.999969482421875,34.4000244140625,143.80001831054688,179.20001220703125,-4.0999755859375,0,-0.04145485482531597,6.749966621526254,618.4000244140625,-1.2923067533052885,605.4000244140625,-1.0740740740740742,628.4000244140625,-0.04145485482531597
5631,2022-03-15,629.0,632.5999755859375,617.4000244140625,627.4000244140625,10290.0,-0.0009529472827236596,2.4545631094896585,-0.5714098875228878,41.60687937020837,32.01048847062349,-0.3958622491469441,19.33999253276943,105.94478301605045,179.09851916486764,46.839754204019144,15.199951171875,-31.578920017095925,-13.710000610351585,-56.947498052790934,29.527496832087763,-35.3287493315712,7.908748110868032,13.784432919638334,74.24891354745421,23.71401861052611,21.618748721219657,3,-3.399993896484375,35.0,144.39999389648438,179.79998779296875,-3.5,1,-0.026232114467408585,1.576921722595866,629.5999755859375,6.749966621526254,618.4000244140625,-1.2923067533052885,605.4000244140625,-0.026232114467408585
5632,2022-03-16,660.0,661.4000244140625,637.5999755859375,642.0,23007.0,0.049284578696343395,1.2884608612979331,11.250171663996339,54.53430964643368,34.621041865399675,-33.6839501124615,-14.614547802380685,69.15907804621725,146.49164420564318,47.41968690981005,32.4000244140625,-30.665272655673334,18.689999389648392,-19.940764634931384,57.32076341422817,-0.6253826226414958,38.00538140193828,-65.5999755859375,97.91041132229478,44.50515985761133,19.31538201228989,3,-32.0999755859375,4.0,107.04998779296875,148.79998779296875,-54.0,2,-0.07348484848484849,2.4545631094896585,629.0,1.576921722595866,629.5999755859375,6.749966621526254,618.4000244140625,-0.07348484848484849
5633,2022-03-17,675.2000122070312,675.4000244140625,662.4000244140625,667.2000122070312,10999.0,0.023030321525804975,2.0952290991527764,0.4444444444444444,58.17361781538209,37.93662939234107,-48.777390438019324,-31.990276633865733,48.952827855809915,130.04423973390067,47.73741191900835,15.4000244140625,-27.031584008452228,34.230010986328125,-2.9866816672235927,71.44670363987984,15.621664659552266,52.838357313103984,-79.45998779296872,99.75307134934414,44.13825622195512,18.608346326775838,3,-40.29998779296875,-14.70001220703125,90.04998779296875,133.5999755859375,-94.70001220703125,3,-0.088418262926106,1.2884608612979331,660.0,2.4545631094896585,629.0,1.576921722595866,629.5999755859375,-0.088418262926106
5634,2022-03-18,687.7999877929688,687.7999877929688,663.5999755859375,680.0,16542.0,0.018661100945113862,5.2051410462068155,0.9749984741210938,58.36138769686148,41.87716685811603,-55.62627408830508,-44.99100167100596,31.647712690092476,116.1936077590758,47.501124512529394,24.20001220703125,-24.869469109355464,45.61998596191404,3.9930959169497555,87.24687600687832,24.806540939431898,66.43343098439618,-88.87356337890617,100.0,45.52928264649749,20.81344502248212,3,-46.699981689453125,-36.79998779296875,73.05001831054688,119.70001220703125,-107.29998779296875,4,-0.09712124015488621,2.0952290991527764,675.2000122070312,1.2884608612979331,660.0,2.4545631094896585,629.0,-0.09712124015488621
5635,2022-03-21,690.7999877929688,696.0,682.7999877929688,690.2000122070312,7790.0,0.0043617331393484005,1.4000022194602273,0.07692006729527759,63.3886301764632,45.9421110942091,-53.42782928444808,-47.28050040821813,25.537453518437815,111.80080135000605,46.77833884169703,13.20001220703125,-21.74550235774018,46.62998657226558,-0.2465569867567865,93.50653013128795,23.191714792754397,70.06825835177676,-86.54114957617185,93.38420633305948,37.24994369187887,23.438271779511187,3,-45.5999755859375,-41.0999755859375,61.80003356933594,111.9000244140625,-101.79998779296875,0,-0.0945280673811173,5.2051410462068155,687.7999877929688,2.0952290991527764,675.2000122070312,1.2884608612979331,660.0,-0.0945280673811173
5636,2022-03-22,680.0,694.0,674.0,690.7999877929688,10752.0,-0.01563403008658637,1.3255797448590336,-18.000712105798577,58.08314315637831,49.07580476628647,-38.00194389098158,-36.54262063347778,32.90215886940837,120.97775704809169,45.85303753839748,20.0,-15.592018466362674,34.67999877929685,-14.589248680675723,83.94924623926943,10.045375049310564,59.31462250928314,-68.40186884054685,72.6027511794203,18.780342095442073,24.634623729986288,3,-34.79998779296875,-30.29998779296875,54.94999694824219,107.79998779296875,-96.5,1,-0.08014705882352946,1.4000022194602273,690.7999877929688,5.2051410462068155,687.7999877929688,2.0952290991527764,675.2000122070312,-0.08014705882352946
5637,2022-03-23,664.2000122070312,685.0,664.0,683.5999755859375,6292.0,-0.023235276166130525,-1.1212134289756877,1.7962949357717282,56.26399149603784,52.11819676404332,-18.539288719731076,-20.884014910512633,44.17425295101384,134.88988040843765,45.088831973282886,21.0,-9.268155144693765,18.290011596679733,-31.61472953632233,68.1947527296818,-6.662358969821298,43.242382163180764,-45.849731540334346,5.357110419217369,-48.20546291441154,24.95237056650101,3,-19.0,-14.5,62.949981689453125,123.5999755859375,-104.20001220703125,2,-0.058265599963536974,1.3255797448590336,680.0,1.4000022194602273,690.7999877929688,5.2051410462068155,687.7999877929688,-0.058265599963536974
5638,2022-03-24,670.7999877929688,678.7999877929688,664.5999755859375,678.7999877929688,11594.0,0.009936729094609298,2.5500030517578125,0.41237191244899307,68.10674566859518,55.440555798327615,-16.636149796626114,-26.844078395971565,33.72605889564909,126.38612600580677,43.71769688105764,14.5999755859375,-3.5600794206135333,23.609988403320358,-27.516345488509728,74.73632229515044,-1.9531785425946282,49.173155349235344,-46.23772957960762,22.222243153329995,-36.23149439958625,25.563166945915032,3,-14.0999755859375,-25.29998779296875,55.899993896484375,117.0,-114.29998779296875,3,-0.0966010569054575,-1.1212134289756877,664.2000122070312,1.3255797448590336,680.0,1.4000022194602273,690.7999877929688,-0.0966010569054575
5639,2022-03-25,593.2000122070312,672.7999877929688,593.2000122070312,670.0,23916.0,-0.11568273255527761,-1.0729163603649712,9.599998474121094,43.70044251856464,55.80212750499164,63.71343309821373,49.099015754454285,107.24467575047561,201.3530871598963,43.1575960410994,79.5999755859375,-0.2812627115322357,-51.339987182617165,-107.88903105400198,5.209056688767646,-79.61450911830957,-23.06546524692476,102.79998779296875,0.0,-58.38752579587943,28.274521935692423,3,51.399993896484375,51.399993896484375,131.3499755859375,194.5999755859375,-39.20001220703125,4,-0.021409325599607065,2.5500030517578125,670.7999877929688,-1.1212134289756877,664.2000122070312,1.3255797448590336,680.0,-0.021409325599607065
5640,2022-03-28,608.4000244140625,622.7999877929688,602.2000122070312,602.2000122070312,13992.0,0.02562375572191722,-5.64514033136118,-0.08072933844396885,46.527199986516074,56.3488297956925,50.50064121905825,31.613407543754647,87.79143015993941,183.47314055153106,42.36892854512131,29.5999755859375,5.656909620899,-33.65997619628911,-92.0442594437992,24.72430705122099,-62.8521178200441,-4.467834572534116,85.54397583007812,15.079379015650554,-43.00900714593818,29.192141623755045,3,36.199981689453125,36.199981689453125,109.89996337890625,178.39996337890625,-66.4000244140625,0,-0.04585802645378334,-1.0729163603649712,593.2000122070312,2.5500030517578125,670.7999877929688,-1.1212134289756877,664.2000122070312,-0.04585802645378334
5641,2022-03-29,656.0,656.4000244140625,608.0,610.0,17769.0,0.07823795804705957,1.068374953702013,7.419340230948701,54.872879986103285,56.386448722322456,7.971694785173099,-15.98714437268859,37.203144656586005,133.62803341217796,41.06515098113948,48.4000244140625,10.625597109151158,13.419998168945312,-45.281433094536396,72.12142943242702,-15.930717462795542,42.77071380068617,35.92912048339849,68.4095818559344,9.140075941867082,29.35071563174088,3,-11.399993896484375,-11.399993896484375,51.05000305175781,122.10000610351562,-114.0,1,-0.10213414634146345,-5.64514033136118,608.4000244140625,-1.0729163603649712,593.2000122070312,2.5500030517578125,670.7999877929688,-0.10213414634146345
5642,2022-03-30,638.7999877929688,667.7999877929688,632.0,653.7999877929688,13755.0,-0.026219530803401336,-1.5034977869401727,-0.32608695652173914,56.020184298114,56.14717833151489,24.415820147048862,0.18261415700521866,50.8051996702543,148.04815157281246,39.548048062570686,35.79998779296875,14.387523686440431,-3.1200134277344205,-61.67213286139156,55.43210600592272,-32.39607314456293,26.156046289094093,51.15455052490245,53.27101470976206,-11.04181303784437,29.276059716828566,3,5.800018310546875,5.800018310546875,59.050018310546875,132.4000244140625,-129.29998779296875,2,-0.08656854860631458,1.068374953702013,656.0,-5.64514033136118,608.4000244140625,-1.0729163603649712,593.2000122070312,-0.08656854860631458
5643,2022-03-31,627.0,655.0,625.0,649.2000122070312,13230.0,-0.01847211649727376,-1.2900752688923522,1.4800008138020833,51.55683941114518,55.391117410879744,32.027667925223795,11.401536168047187,58.77014135422098,157.1949470147281,38.02162217661195,30.0,17.947442195430654,-14.18000183105471,-73.1113728522729,44.75136919016347,-43.6456873416638,15.285683679554381,61.0194477956544,42.462309245908884,-22.501418201977046,29.4656855106091,3,17.600006103515625,17.600006103515625,65.0,144.20001220703125,-109.0,3,-0.10685805422647532,-1.5034977869401727,638.7999877929688,1.068374953702013,656.0,-5.64514033136118,608.4000244140625,-0.10685805422647532
5644,2022-04-01,628.0,632.5,617.0,624.0,9376.0,0.0015948963317384823,1.3846153846153846,-0.1801800811052306,49.699252571393956,53.870075454760936,24.197616090200768,12.142461635458176,54.40279369275163,153.7729146370225,36.00726203200786,15.5,16.923470767076083,-13.890002441406295,-71.76513316409432,43.98512828128173,-42.82756780275031,15.047562919937718,58.12305908388191,39.32926432140232,-23.293401504337083,28.93756536134404,4,15.600006103515625,16.600006103515625,55.5,137.5,-110.0,4,-0.11385350318471332,-1.2900752688923522,627.0,-1.5034977869401727,638.7999877929688,1.068374953702013,656.0,-0.11385350318471332
5645,2022-04-04,649.0,652.5,618.5,633.5,9091.0,0.03343949044585992,2.022222222222222,3.875,53.49162130229973,53.35990635986331,-3.749567100767649,-7.078202660365378,30.996646513714722,130.49630872995158,33.400135615825185,34.0,14.201609546116742,5.749996948242142,-51.411312077512775,62.91130597399706,-22.830657564635317,34.3306514611196,35.26459814634495,68.5618869053026,7.103769418793227,28.580654512877455,4,-9.899993896484375,-4.399993896484375,31.199996948242188,116.5,-124.0,0,-0.14637904468412943,1.3846153846153846,628.0,-1.2900752688923522,627.0,-1.5034977869401727,638.7999877929688,-0.14637904468412943
5646,2022-04-05,653.0,664.0,641.5,660.0,10425.0,0.006163328197226425,2.0,-0.45161290322580644,48.65073195156339,52.51398863269949,-13.39043463771884,-9.352463454824147,24.941987273776817,124.14959423072935,31.041663654265466,22.5,10.25641390165049,8.349996948242165,-48.298545123221515,64.99853901970585,-19.974274087489675,36.674267983974005,29.443306427558696,70.86615876113021,13.439900393168386,28.324271035731865,4,-17.0,-8.399993896484375,26.149993896484375,112.5,-128.0,1,-0.1699846860643185,2.022222222222222,649.0,1.3846153846153846,628.0,-1.2900752688923522,627.0,-0.1699846860643185
5647,2022-04-06,624.0,658.0,621.0,652.5,12291.0,-0.0444104134762634,-1.144927536231884,4.071428571428571,40.62956940037403,49.46096904734158,10.401323540035833,20.344045957599633,50.792300635625,150.54974686692594,28.8076995598069,37.0,3.9314328388288686,-20.43000183105471,-77.37765105748065,36.51764739537123,-48.90382644426768,8.043822782158259,56.65844054314812,14.893617021276595,-35.64277520776227,28.473824613212944,4,9.0,20.600006103515625,52.5,141.5,-81.5,2,-0.1314102564102564,2.0,653.0,2.022222222222222,649.0,1.3846153846153846,628.0,-0.1314102564102564
5648,2022-04-07,620.0,633.5,618.0,630.0,5216.0,-0.0064102564102563875,-1.2142857142857142,0.3508771929824561,37.18820678606894,48.73738729928651,7.194074405656352,26.871644925116016,52.324247972214266,151.98327490260294,26.33828869575443,15.5,-1.184138400931488,-25.160000610351517,-80.34818195747687,30.028180736773834,-52.754091283914136,2.4340900632111016,58.90927197642577,6.382978723404255,-36.331130339186835,27.59409067356265,4,15.0,24.600006103515625,52.0,145.5,-65.5,3,-0.1782258064516129,-1.144927536231884,624.0,2.0,653.0,2.022222222222222,649.0,-0.1782258064516129
5649,2022-04-08,626.0,634.0,611.5,624.0,11355.0,0.00967741935483879,1.5,-0.2,37.89237509627979,47.777962311482476,7.080649764528175,22.63048626531213,44.16517122345908,143.51186030822214,23.60596136064063,22.5,-5.07651466736354,-19.539999389648415,-74.05289362063218,34.972894841335346,-46.79644650514035,7.716447725843523,51.195086781037844,27.61904761904762,-8.326840296562011,27.256447115491902,4,11.899993896484375,18.600006103515625,40.45001220703125,139.5,-77.5,4,-0.17252396166134187,-1.2142857142857142,620.0,-1.144927536231884,624.0,2.0,653.0,-0.17252396166134187
5650,2022-04-11,603.5,625.5,600.5,621.5,9261.0,-0.03594249201277955,-1.0833333333333333,-9.0,36.30504474382929,45.71486950678537,32.19850206430715,45.40270524066318,63.64563438704931,163.46435476601368,21.81443501092696,25.5,-12.659442266573365,-40.73500061035156,-98.03307815938581,16.563076938682684,-69.38403938486874,-12.085961835834382,72.01518528955773,4.724409448818897,-25.48644807911289,28.64903877451714,4,30.649993896484375,41.100006103515625,58.25,158.29998779296875,-55.0,0,-0.14167357083678545,1.5,626.0,-1.2142857142857142,620.0,-1.144927536231884,624.0,-0.14167357083678545
5651,2022-04-12,612.5,621.0,597.5,599.0,10857.0,0.014913007456503813,-1.8484848484848484,-0.75,40.513757103317865,43.99193315180801,18.303978244478685,37.00020572952337,51.86829753287077,151.96567442881155,19.838813262081516,23.5,-9.06390770577707,-30.910000610351517,-89.59017488540132,27.77017366469829,-60.250087747876364,-1.56991347282667,61.36888182790722,24.793388429752067,-8.207642444711805,29.3400871375249,4,18.25,32.100006103515625,41.850006103515625,141.89999389648438,-60.0,1,-0.1428571428571429,-1.0833333333333333,603.5,1.5,626.0,-1.2142857142857142,620.0,-0.1428571428571429
5652,2022-04-13,611.5,617.0,603.5,617.0,8535.0,-0.0016326530612245094,3.909090909090909,-0.4074074074074074,38.89097116345738,42.58461445762048,16.789863127577632,36.02755822356664,49.873782304208135,150.81582998878605,19.236966964533114,13.5,-7.101153187748196,-29.485000610351562,-89.27653514707617,30.30653392637305,-59.38076787871387,0.4107666580107434,60.755504435489684,38.35616438356164,3.826796784331542,29.8957672683623,4,19.25,33.100006103515625,40.899993896484375,142.89999389648438,-61.5,2,-0.1414554374488961,-1.8484848484848484,612.5,-1.0833333333333333,603.5,1.5,626.0,-0.1414554374488961
5653,2022-04-14,615.5,618.0,605.5,608.0,6818.0,0.006541291905151292,1.0,-1.3636363636363635,55.76823310947459,43.25894562851833,12.27822427524643,28.802372794262396,43.399157678768006,145.08895282435492,19.21272758660827,12.5,-11.43906935043708,-22.5,-81.0473173917162,36.047317391716206,-51.7736586958581,6.773658695858103,55.17439459092054,49.31506849315068,9.987612599895527,29.273658695858128,4,15.25,29.100006103515625,36.899993896484375,138.89999389648438,-80.5,3,-0.11860276198212838,3.909090909090909,611.5,-1.8484848484848484,612.5,-1.0833333333333333,603.5,-0.11860276198212838
5654,2022-04-19,621.0,624.5,602.5,612.0,6126.0,0.008935824532900094,1.75,1.2,53.43136635659296,43.25225063455091,6.3484608280630255,19.016263271917296,35.6372956714838,137.89249344229052,19.604388839588065,22.0,-15.024734222686675,-13.660000610351517,-67.69282508381059,40.372823863107556,-40.676412847081,13.356411626377962,48.12490694324276,83.92857142857143,39.818174450964236,27.016412236729522,4,9.75,23.600006103515625,28.149993896484375,133.39999389648438,-86.0,1,-0.10708534621578103,1.0,615.5,3.909090909090909,611.5,-1.8484848484848484,612.5,-0.10708534621578103
5655,2022-04-20,625.5,629.5,609.0,625.0,6326.0,0.007246376811594235,3.823529411764706,0.05555555555555555,39.14590747330961,42.19615902585605,-2.0512883790668184,9.879863922168624,28.945565204772493,131.59320850893232,20.26935772018228,20.5,-16.2278940708228,-5.8950012207030795,-53.105274640534276,41.31527219912812,-29.500137930618735,17.710135489212576,42.10640904851857,87.5,44.54393605082825,23.605136709915612,4,2.25,19.100006103515625,21.400009155273438,127.20001220703125,-49.0,2,-0.123101518784972,1.75,621.0,1.0,615.5,3.909090909090909,611.5,-0.123101518784972
5656,2022-04-21,625.5,625.5,625.5,625.5,0.0,0.0,1.0,0.0,44.60665486224517,42.638057410508395,-7.1100947966218655,5.889468407909703,26.734437914714363,130.0790327052855,20.686816585261546,0.0,-16.921233724689614,-3.1700012207031705,-44.49194578145523,38.15194334004889,-23.830973501079256,17.490971059672916,40.618281111688816,85.18518518518519,41.73555291579197,20.660972280376043,4,-9.75,19.100006103515625,19.300003051757812,127.20001220703125,-49.0,3,-0.123101518784972,3.823529411764706,625.5,1.75,621.0,1.0,615.5,-0.123101518784972
5657,2022-04-22,625.5,625.5,625.5,625.5,0.0,0.0,1.0,0.0,49.32735426008968,43.98685157428847,-7.682880647558591,2.9950624082347304,24.15534275884363,128.42813474935338,20.81485370846718,0.0,-20.703178487003697,-1.2350006103515625,-39.025064510934726,36.5550632902316,-20.130032560643144,17.66003133994002,39.15991573359565,85.18518518518519,39.89176961923191,18.895031950291607,4,-9.75,19.100006103515625,19.300003051757812,127.20001220703125,-49.0,4,-0.11670663469224618,1.0,625.5,3.823529411764706,625.5,1.75,621.0,-0.11670663469224618
5658,2022-04-25,606.0,619.0,601.0,615.0,4222.0,-0.031175059952038398,1.1176470588235294,-100.0,41.53846153846154,44.39197229008644,10.753188110484075,18.33135476111363,41.32518126961372,146.10556983118738,21.235793236724216,24.5,-23.93738183949972,-17.495001220703102,-50.13881307776603,15.148810636359826,-33.81690714923457,-1.173095292171638,57.23071766306441,17.543859649122805,-27.326510887882836,16.32190592853149,4,7.5,38.600006103515625,39.95001220703125,141.5,-1.0,0,-0.09240924092409242,1.0,625.5,1.0,625.5,3.823529411764706,625.5,-0.09240924092409242
5659,2022-04-26,580.5,615.0,579.0,615.0,12264.0,-0.04207920792079212,1.0869565217391304,3.8333333333333335,24.53531598513011,43.084224650230986,32.54245767988152,45.145764557591974,64.48593983681076,169.17552770308396,20.13790989668625,36.0,-23.123710131794155,-42.36000061035156,-77.85472046907398,-6.865280751629143,-60.10736053971277,-24.612640680990353,81.33010355394379,2.9702970297029703,-37.29620264492606,17.74735992936118,4,23.75,57.0,67.20001220703125,163.4000244140625,19.5,1,-0.07838070628768301,1.1176470588235294,606.0,1.0,625.5,1.0,625.5,-0.07838070628768301
5660,2022-04-27,580.5,580.5,580.5,580.5,0.0,0.0,1.0,-0.0,22.222222222222214,41.051831885664804,32.3374336881526,45.26937819889929,62.56269319633043,166.97309606224917,18.980695576731794,0.0,-21.05233705204489,-40.96499938964848,-80.7823853747999,-1.147613404497065,-60.87369238222425,-21.056306397072717,78.01689941178608,3.225806451612903,-31.79982191818197,19.90869299257572,4,23.75,57.0,65.55000305175781,157.20001220703125,19.5,2,-0.07838070628768301,1.0869565217391304,580.5,1.1176470588235294,606.0,1.0,625.5,-0.07838070628768301
5661,2022-04-28,589.0,591.5,581.5,582.5,7350.0,0.014642549526270532,-1.3529411764705883,100.0,34.09090909090909,40.518491655381666,22.521808094130733,33.194438376080825,51.586043618150825,156.4350490749266,18.913848634302127,11.0,-19.473990073076948,-29.11499938964846,-67.96050985297472,9.730511073677803,-48.53775462131159,-9.692244157985328,66.33622343531465,21.50537634408602,-15.40311246706717,19.422755231663118,4,15.25,47.5,58.45001220703125,141.80001831054688,11.0,3,-0.021222410865874397,1.0,580.5,1.0869565217391304,580.5,1.1176470588235294,606.0,-0.021222410865874397
5662,2022-04-29,583.5,602.0,582.0,594.5,8345.0,-0.009337860780984752,-1.8571428571428572,-1.6923076923076923,33.632286995515685,38.05894208716401,26.409568678880646,36.19480731077465,54.89417141891761,159.70381848652823,19.07097780762067,20.0,-15.59372160317912,-31.850000000000023,-72.33404494039996,8.634044940399917,-52.092022470199936,-11.60797752980011,68.7827744979021,11.25,-28.300329683304085,20.24202247019995,4,20.75,48.5,63.95001220703125,141.80001831054688,37.0,4,-0.011996572407883432,-1.3529411764705883,589.0,1.0,580.5,1.0869565217391304,580.5,-0.011996572407883432
5663,2022-05-02,560.0,583.5,535.0,583.5,9852.0,-0.04027420736932308,3.127659574468085,2.1363636363636362,24.418604651162795,34.83530189767177,46.051817586869106,57.358786164112075,76.07746303654278,180.8132846509411,19.505117671265786,48.5,-14.466958726201597,-52.0,-98.99048055891058,-5.009519441089424,-75.49524027945529,-28.504759720544712,89.35146351798596,31.25,-9.40433395650949,23.49524027945529,5,22.25,46.899993896484375,87.45001220703125,156.20001220703125,62.0,0,0.02946428571428572,-1.8571428571428572,583.5,-1.3529411764705883,589.0,1.0,580.5,0.02946428571428572
5664,2022-05-03,556.5,570.5,551.5,565.5,8601.0,-0.006249999999999978,1.0,0.3829787234042553,28.63636363636364,33.66757480467777,44.075308710310765,58.21210053483958,77.76549737542871,181.466177072327,19.76406064693558,19.0,-12.975809982186547,-51.924999999999955,-104.35467721272948,0.5046772127295753,-78.13983860636472,-25.71016139363519,85.99037570690678,32.08955223880597,-12.568128351792147,26.21483860636479,5,23.75,47.399993896484375,94.60000610351562,159.70001220703125,68.0,1,0.08715184186882308,3.127659574468085,560.0,-1.8571428571428572,583.5,-1.3529411764705883,589.0,0.08715184186882308
5665,2022-05-04,554.0,563.5,545.0,563.5,9716.0,-0.004492362982928988,2.8947368421052633,1.0555555555555556,21.73913043478261,31.12673875718193,39.52266923074353,56.10663613509439,78.79331970795579,180.94469690277765,20.822537022741518,18.5,-17.126676308409742,-49.674999999999955,-103.81251982341803,4.46251982341812,-76.74375991170905,-22.60624008829086,82.04095316449241,28.35820895522388,-18.035059619623176,27.068759911709044,5,26.25,47.399993896484375,90.60000610351562,160.30001831054688,60.5,2,0.08303249097472931,1.0,556.5,3.127659574468085,560.0,-1.8571428571428572,583.5,0.08303249097472931
5666,2022-05-05,542.0,568.5,542.0,562.5,11443.0,-0.02166064981949456,-1.5853658536585367,2.1578947368421053,19.650655021834055,27.829327730709085,42.94915200643834,62.57254217443847,88.95792035109025,190.33690503896742,22.243174728969166,26.5,-21.80607071821896,-56.125,-111.71075641105233,-0.5392435889476701,-83.91787820552622,-28.332121794473778,87.97849597462289,10.44776119402985,-35.435278842608604,27.792878205526172,5,35.0,59.399993896484375,102.60000610351562,161.80001831054688,63.0,3,0.10701107011070121,2.8947368421052633,554.0,1.0,556.5,3.127659574468085,560.0,0.10701107011070121
5667,2022-05-06,542.0,542.0,542.0,542.0,0.0,0.0,1.0,-0.0,16.742081447963812,25.074174387320447,33.36808302209033,59.14681290834142,87.23297268545377,187.53338697046524,23.183787515185696,0.0,-24.63241279536544,-52.02499999999998,-111.53304899117586,7.483048991175906,-81.77902449558792,-22.270975504412036,82.27978621614557,14.432989690721648,-29.734686090808133,29.754024495587945,5,33.0,59.399993896484375,102.60000610351562,156.70001220703125,43.0,4,0.10701107011070121,-1.5853658536585367,542.0,2.8947368421052633,554.0,1.0,556.5,0.10701107011070121
5668,2022-05-09,509.5,521.0,502.5,519.0,8754.0,-0.05996309963099633,1.7407407407407407,-100.0,9.454545454545453,23.398533217255483,56.702947942612354,87.42636683425303,117.82692092159982,217.42756698508538,24.411924369806837,39.5,-29.879966127475996,-79.0,-148.09947063548736,-9.900529364512636,-113.54973531774363,-44.450264682256375,109.42299904317679,10.294117647058822,-27.65255337196702,34.54973531774367,5,42.75,73.75,135.10000610351562,188.10000610351562,70.5,0,0.2178606476938174,1.0,542.0,-1.5853658536585367,542.0,2.8947368421052633,554.0,0.2178606476938174
5669,2022-05-10,518.0,528.5,511.0,514.0,14437.0,0.016683022571148287,-2.5,-0.42105263157894735,12.014134275618375,22.264301223188394,42.91830231924507,74.22602946255154,107.44810332093664,206.30001048981364,25.40056875240122,19.0,-36.369006743544105,-65.10000000000002,-138.60016111689697,8.400161116896925,-101.85008055844844,-28.349919441551606,91.60915911972268,23.484848484848484,-7.855188054431991,36.75008055844846,5,34.25,65.25,126.60000610351562,177.39999389648438,66.5,1,0.20077220077220082,1.7407407407407407,509.5,1.0,542.0,-1.5853658536585367,542.0,0.20077220077220082
5670,2022-05-11,518.0,518.0,518.0,518.0,0.0,0.0,1.0,0.0,12.014134275618375,19.811326243711648,37.01261006358902,71.13951674965801,105.1501414959348,203.3807242430736,26.15490670875825,0.0,-40.792814973460054,-60.825000000000045,-139.11882915792148,17.46882915792139,-99.97191457896076,-21.678085421039327,83.04042639014483,23.484848484848484,-1.0010065807714916,39.146914578960704,5,34.25,65.25,126.10000610351562,173.10000610351562,49.5,2,0.20559845559845558,-2.5,518.0,1.7407407407407407,509.5,1.0,542.0,0.20559845559845558
5671,2022-05-12,525.0,531.5,498.6000061035156,507.0,11431.0,0.013513513513513598,1.1225802513860887,100.0,16.161616161616152,17.870140595500583,22.32746700435041,60.341886424699396,96.28589229637828,192.88172098156076,27.016939279027785,32.899993896484375,-40.662336969509624,-49.450000000000045,-129.57812109036956,30.678121090369473,-89.51406054518475,-9.385939454815343,68.15719227893328,60.82948757885174,42.20319896024724,40.06406054518475,5,16.050003051757812,56.30000305175781,116.85000610351562,159.5,50.0,3,0.17047619047619045,1.0,518.0,-2.5,518.0,1.7407407407407407,509.5,0.17047619047619045
5672,2022-05-13,525.0,525.0,525.0,525.0,0.0,0.0,1.0,0.0,18.604651162790702,17.224145763459237,14.702721273147176,56.42204240389674,94.17688283470159,189.50686663508498,27.925557160549285,0.0,-40.52349668693614,-45.125,-126.16551942993021,35.915519429930214,-85.64525971496505,-4.60474028503495,58.70147366139156,80.24315742899097,58.94027555741697,40.52025971496511,5,9.550003051757812,53.30000305175781,115.30000305175781,157.39999389648438,31.5,4,0.15238095238095228,1.1225802513860887,525.0,1.0,518.0,-2.5,518.0,0.15238095238095228
5673,2022-05-16,542.5,551.5,538.5,544.5,9895.0,0.03333333333333344,-1.6,-100.0,34.29752066115702,17.853163210658508,-6.191847447178816,34.965345434672486,75.05656888430883,168.47916528954795,28.45729917373461,26.5,-43.248820115501076,-23.975000000000023,-102.96032508603457,55.01032508603453,-63.46766254301724,15.517662543017195,32.691326905604,82.9867655228631,56.9126307356495,39.49266254301727,5,-8.949996948242188,23.800003051757812,96.30000305175781,138.80001831054688,9.5,0,0.07834101382488479,1.0,525.0,1.1225802513860887,525.0,1.0,518.0,0.07834101382488479
5674,2022-05-17,554.5,559.5,543.0,547.0,7287.0,0.022119815668202758,-1.1290322580645162,-3.75,40.225563909774436,19.907211374546485,-20.680117575503573,18.6859260114079,62.4449504094996,152.63415216590454,29.185324063800632,17.0,-45.55932498239497,-8.649999999999977,-83.45930141998747,66.15930141998751,-46.054650709993666,28.75465070999371,13.032194825395209,91.78981855318604,60.23026630941067,37.40465070999374,5,-20.949996948242188,11.800003051757812,85.30000305175781,126.80001831054688,-6.0,1,0.04598737601442737,-1.6,542.5,1.0,525.0,1.1225802513860887,525.0,0.04598737601442737
5675,2022-05-18,548.5,583.0,544.0,583.0,12412.0,-0.010820559062218238,1.2608695652173914,-4.6,34.482758620689665,21.55522288553044,-17.368859505502996,19.627831759367496,67.49309779366354,154.62579738473983,29.833700251897604,39.0,-44.64840072588629,-10.799999999999955,-79.79839815073649,58.19839815073664,-45.29919907536828,23.69919907536837,-49.899993896484375,59.123219792748024,25.205791394705578,34.49919907536829,5,-7.6999969482421875,15.550003051757812,92.75,125.30001831054688,-3.0,2,0.06563354603464,-1.1290322580645162,554.5,-1.6,542.5,1.0,525.0,0.06563354603464
5676,2022-05-19,548.5,548.5,548.5,548.5,0.0,0.0,1.0,-0.0,36.0,23.694991613534466,-18.271292937373687,14.296391808800308,66.41845829781232,150.62145779022887,30.517115494866264,0.0,-44.753610676533185,-6.9500000000000455,-68.59661599112337,54.69661599112328,-37.77330799556171,23.873307995561618,-48.21199401855466,40.51724137931034,3.578348535357442,30.82330799556165,5,-7.6999969482421875,15.550003051757812,90.875,125.30001831054688,5.5,3,0.034639927073837784,1.2608695652173914,548.5,-1.1290322580645162,554.5,-1.6,542.5,0.034639927073837784
5677,2022-05-20,552.5,569.0,549.0,554.0,8313.0,0.007292616226071136,-3.7058823529411766,-100.0,46.44549763033175,27.805097410844052,-23.04909346545014,4.792729111418339,61.258532694197356,142.6827535478452,30.960775715908383,20.5,-43.95364880878242,0.7000000000000455,-51.38636552576213,52.78636552576228,-25.343182762881042,26.743182762881133,-50.557754138183554,31.46067415730337,-5.941799598429473,26.043182762881116,5,-11.699996948242188,11.550003051757812,85.17500305175781,121.30001831054688,20.0,4,0.040723981900452566,1.0,548.5,1.2608695652173914,548.5,-1.1290322580645162,554.5,0.040723981900452566
5678,2022-05-23,550.0,569.5,546.5,566.5,9396.0,-0.004524886877828038,1.0444444444444445,11.0,46.88995215311005,31.680188286120902,-15.868785350824623,3.0379991685022105,63.28711390420324,141.19910629800142,30.639421771661723,23.0,-41.63074092568081,1.0,-44.411568199247085,46.41156819924714,-21.705784099623543,23.705784099623543,-46.43659905541989,17.5,-19.724610290717365,22.70578409962357,5,-9.199996948242188,14.050003051757812,87.67500305175781,123.80001831054688,22.5,0,0.011818181818181728,-3.7058823529411766,552.5,1.0,548.5,1.2608695652173914,548.5,0.011818181818181728
5679,2022-05-24,535.0,545.5,529.0,543.5,10993.0,-0.027272727272727226,1.64,0.5151515151515151,41.88034188034188,34.99865579775685,2.0073556437350817,15.235614112576968,77.21258119515505,151.95047394249582,29.889950684451062,21.0,-39.372421693273395,-11.725000000000023,-55.000707297562826,31.550707297562838,-33.362853648781424,9.912853648781379,-29.847867074311466,11.11111111111111,-26.10998793773162,21.637853648781423,5,5.8000030517578125,29.050003051757812,102.67500305175781,138.80001831054688,22.5,1,0.031775700934579376,1.0444444444444445,550.0,-3.7058823529411766,552.5,1.0,548.5,0.031775700934579376
5680,2022-05-25,535.0,535.0,535.0,535.0,0.0,0.0,1.0,-0.0,46.666666666666664,38.38810585387357,5.221498049545744,12.281784686008905,75.75483080718232,147.72896447638573,29.099977248400897,0.0,-32.08328042376888,-9.450000000000045,-49.94418411781476,31.044184117814666,-29.6970920589074,10.79709205890731,-28.29090973282524,14.814814814814813,-24.72745202061682,20.24709205890737,5,19.0,29.050003051757812,102.67500305175781,132.30001831054688,19.5,2,0.025233644859813165,1.64,535.0,1.0444444444444445,550.0,-3.7058823529411766,552.5,0.025233644859813165
5681,2022-05-26,576.5,579.0,560.5,562.5,8875.0,0.07757009345794397,-1.0555555555555556,100.0,61.77474402730376,43.184782838819466,-31.519602905836337,-31.834891048637928,33.2686003555109,102.2761737320601,28.757152476888127,44.0,-24.177997961203232,32.674999999999955,-5.22691635203887,70.57691635203878,13.724041823980542,51.62595817601937,-68.26509153816875,95.0,50.12188039843292,18.950958176019423,5,-20.5,-14.449996948242188,59.67500305175781,89.89999389648438,-11.5,3,-0.053772766695576735,1.0,535.0,1.64,535.0,1.0444444444444445,550.0,-0.053772766695576735
5682,2022-05-27,576.5,576.5,576.5,576.5,0.0,0.0,1.0,0.0,79.3859649122807,48.19460997783321,-26.201442477258524,-34.13639287942874,31.262660414297216,98.35031472038418,28.91655610843422,0.0,-15.709636152894063,33.02499999999998,-3.4361906148399157,69.48619061483981,14.794404692580088,51.25559530741987,-66.76978970740538,95.0,43.85746558186004,18.23059530741992,5,-20.5,-14.449996948242188,53.67500305175781,86.89999389648438,-8.0,4,-0.03902862098872506,-1.0555555555555556,576.5,1.0,535.0,1.64,535.0,-0.03902862098872506
5683,2022-05-30,576.5,576.5,576.5,576.5,0.0,0.0,1.0,0.0,77.72511848341232,52.36122715268186,-23.324131917029035,-34.61141903218663,28.725345542668492,94.74226413384349,27.81488810210885,0.0,-7.635488780032119,32.200000000000045,-6.512707012163105,70.9127070121632,12.843646493918527,51.556353506081564,-65.30439391325729,95.0,38.691767548454756,19.356353506081565,5,-20.5,-17.699996948242188,53.67500305175781,86.89999389648438,-8.0,0,-0.006938421509106729,1.0,576.5,-1.0555555555555556,576.5,1.0,535.0,-0.006938421509106729
5684,2022-05-31,605.0,620.0,602.0,617.5,27620.0,0.0494362532523851,1.0571428571428572,-100.0,82.46268656716418,57.69233025784569,-49.06733140790766,-62.49581269609371,-2.4393077938725582,62.89104720456601,27.09137941975036,43.5,0.5072871051488619,58.27499999999998,11.176586796210813,105.37341320378914,34.72579339810545,81.8242066018945,-92.36830603499209,82.35294117647058,20.988403599708732,23.549206601894575,5,-30.5,-45.69999694824219,24.050003051757812,58.399993896484375,-15.5,1,-0.05371900826446285,1.0,576.5,1.0,576.5,-1.0555555555555556,576.5,-0.05371900826446285
5685,2022-06-01,600.0,603.5,576.0,591.5,18974.0,-0.008264462809917328,2.5483870967741935,-0.68,78.4090909090909,62.4044514699669,-40.223768347718874,-56.78426943024465,-0.3137147099971571,65.29744513721016,25.841884202627753,29.0,5.066457383460488,50.97500000000002,-1.7731354122851144,103.72313541228516,24.600932293857454,77.34906770614259,-83.07357379359246,66.38655462184873,4.749678275297434,26.374067706142558,6,-25.5,-40.69999694824219,20.875,52.79998779296875,11.0,2,-0.0708333333333333,1.0571428571428572,605.0,1.0,576.5,1.0,576.5,-0.0708333333333333
5686,2022-06-02,600.0,600.0,600.0,600.0,0.0,0.0,1.0,0.0,78.4090909090909,65.95596183427347,-35.92851333604608,-55.038093892297866,-2.8992165156503233,62.61045008986764,24.779282360325578,0.0,8.304766047765042,48.075000000000045,-9.22777388343377,105.37777388343386,19.423613058283195,76.7263869417169,-78.9506308418488,54.54545454545454,-4.542136584277365,28.651386941716904,6,-25.5,-40.69999694824219,20.875,43.29998779296875,19.0,3,-0.07583333333333331,2.5483870967741935,600.0,1.0571428571428572,605.0,1.0,576.5,-0.07583333333333331
5687,2022-06-03,600.0,600.0,600.0,600.0,0.0,0.0,1.0,0.0,75.10917030567686,69.09143051789202,-31.829246270669273,-53.19755285849692,-5.028667007804984,59.48103027132299,23.659256194085053,0.0,13.211156356556103,45.174999999999955,-15.767833437308695,106.11783343730855,14.703583281345686,75.64641671865422,-74.99260560817481,54.54545454545454,-1.4563012939876003,30.471416718654304,6,-25.5,-40.69999694824219,20.375,42.0,27.0,4,-0.05833333333333335,1.0,600.0,2.5483870967741935,600.0,1.0571428571428572,605.0,-0.05833333333333335
5688,2022-06-06,620.5,623.5,607.5,617.5,4123.0,0.03416666666666668,2.5555555555555554,100.0,76.82926829268293,72.97464456370768,-46.12799475361339,-68.46559898480109,-27.676579857270667,36.283936487205665,21.805439970577485,23.5,18.699657135279494,60.125,-3.592200024377462,123.8422000243774,28.26639998781127,91.98360001218873,-91.69290138384781,93.6842105263158,40.465776994633714,31.858600012188706,6,-41.25,-59.44999694824219,-2.375,21.5,6.5,0,-0.08380338436744561,1.0,600.0,1.0,600.0,2.5483870967741935,600.0,-0.08380338436744561
5689,2022-06-07,622.0,622.0,609.0,616.0,13936.0,0.00241740531829171,3.3333333333333335,2.0,81.0126582278481,76.79086584828339,-37.983611985836205,-65.11307044722321,-28.849685995451864,32.43862174639332,20.232329402427023,13.0,22.66650677780217,56.424999999999955,-9.662083697029175,122.51208369702908,23.38145815148539,89.46854184851452,-87.5113273008169,96.84210526315789,42.53768428180362,33.04354184851457,6,-30.0,-60.94999694824219,-27.425003051757812,-2.0,-2.5,1,-0.08601286173633438,2.5555555555555554,620.5,1.0,600.0,1.0,600.0,-0.08601286173633438
5690,2022-06-08,624.5,626.0,613.5,624.5,9637.0,0.004019292604501512,7.333333333333333,0.0,81.40495867768595,78.97200080943698,-29.561651561406507,-62.42587092968893,-31.477018866154822,27.453103470721658,18.613058515517384,12.5,27.26803334714532,53.60000000000002,-13.50133734645999,120.70133734646004,20.049331326770016,87.15066867323003,-84.67064766276792,94.23076923076923,36.60508873460958,33.55066867323002,6,-23.5,-62.19999694824219,-32.42500305175781,-8.70001220703125,6.0,2,-0.05604483586869491,3.3333333333333335,622.0,2.5555555555555554,620.5,1.0,600.0,-0.05604483586869491
5691,2022-06-09,614.5,629.0,606.5,618.5,13136.0,-0.01601281024819856,-1.25,-100.0,74.40944881889764,78.41905457683886,-15.203276640829017,-47.82919069769673,-23.257702195761567,35.280187303854746,16.38632111335772,22.5,34.113554778753155,39.125,-27.018285453064436,105.26828545306444,6.053357273467782,72.19664272653222,-67.77699584974653,50.0,-10.483648649896836,33.07164272653222,6,-12.0,-50.69999694824219,-23.675003051757812,1.0,35.5,3,-0.005695687550854367,7.333333333333333,624.5,3.3333333333333335,622.0,2.5555555555555554,620.5,-0.005695687550854367
5692,2022-06-10,605.0,617.5,600.5,610.0,13966.0,-0.015459723352318933,-1.4285714285714286,1.25,70.5223880597015,77.61875119642654,-1.3805889040912689,-33.759350524848855,-15.130997551757787,42.35752421505538,13.950390720902053,17.0,40.679679233655406,25.625,-37.28836984506893,88.53836984506893,-5.831684922534464,57.081684922534464,-50.0492962647719,15.789473684210526,-48.06044442584405,31.45668492253448,6,-2.5,-41.19999694824219,-15.800003051757812,10.5,54.5,4,0.023140495867768562,-1.25,614.5,7.333333333333333,624.5,3.3333333333333335,622.0,0.023140495867768562
5693,2022-06-13,585.0,597.5,572.5,590.0,43176.0,-0.03305785123966942,1.5,1.0,67.98561151079137,76.010187301274,22.29666686838459,-10.9747868770703,3.615398044990684,59.78119322370321,12.354816915033087,32.5,41.511371291189334,3.5,-56.99358382679782,63.99358382679782,-26.74679191339885,33.74679191339885,-22.64436663829474,22.123893805309734,-46.39789323659272,30.246791913398905,6,15.75,-21.199996948242188,3.1999969482421875,30.5,79.0,0,0.07179487179487176,-1.4285714285714286,605.0,-1.25,614.5,7.333333333333333,624.5,0.07179487179487176
5694,2022-06-14,580.0,593.5,574.0,592.0,10529.0,-0.008547008547008517,1.6,2.4,65.625,74.58973275581947,26.124781268035576,-4.180790155689806,7.24560867664502,62.414686334173894,11.040471425710523,19.5,40.32617415712491,-2.7749999999999773,-61.93266178076783,56.382661780767876,-32.35383089038385,26.803830890383892,-10.979929974465222,13.274336283185843,-59.47817094120694,29.5788308903839,6,20.75,-16.199996948242188,-12.25,19.25,64.0,1,0.08103448275862069,1.5,585.0,-1.4285714285714286,605.0,-1.25,614.5,0.08103448275862069
5695,2022-06-15,584.5,597.5,579.5,588.0,15830.0,0.00775862068965516,-1.6666666666666667,0.2916666666666667,53.73831775700935,71.84853573892153,21.450651452705188,-6.161372072821791,0.7228712689391159,55.93992029842275,10.697475307752436,18.0,39.874383397904126,-0.07500000000004547,-56.98977932191667,56.83977932191658,-28.5323896609583,28.38238966095821,-12.0,21.238938053097346,-46.6876885262609,28.45738966095829,6,16.25,-20.699996948242188,-16.75,14.75,76.0,2,0.05988023952095811,1.6,580.0,1.5,585.0,-1.4285714285714286,605.0,0.05988023952095811
5696,2022-06-16,567.5,581.5,558.5,581.5,12217.0,-0.029084687767322537,2.2857142857142856,4.0,46.37096774193548,68.65540212072803,37.27564239232345,13.00164519895452,15.331936228010136,71.02189051312394,10.432327428245392,26.0,35.0338590048126,-18.024999999999977,-73.00583398114713,36.95583398114718,-45.51541699057361,9.465416990573658,61.5,15.254237288135593,-47.21341424319776,27.490416990573593,6,26.25,-3.6999969482421875,0.25,31.75,83.0,3,0.1110132158590309,-1.6666666666666667,584.5,1.6,580.0,1.5,585.0,0.1110132158590309
5697,2022-06-17,575.0,586.5,564.5,571.5,75311.0,0.013215859030837107,-1.5142857142857142,-0.25,49.42965779467681,65.6110009542829,28.89508368698182,7.666797672780376,6.413755653089311,61.27352974819155,10.878351708855545,22.0,31.249028805952207,-11.649999999999977,-64.67144551226272,41.37144551226277,-38.16072275613135,14.860722756131395,52.59000000000003,42.30769230769231,-15.382040313512178,26.510722756131358,6,18.75,2.0,-13.824996948242188,22.300003051757812,68.0,4,0.13043478260869557,2.2857142857142856,567.5,-1.6666666666666667,584.5,1.6,580.0,0.13043478260869557
5698,2022-06-20,556.5,579.0,550.5,575.0,12730.0,-0.032173913043478275,1.150943396226415,-5.285714285714286,30.041152263374485,59.947500291563614,41.75271274039437,28.12048121150292,23.38031533494268,77.78755902651983,11.429771928429547,28.5,26.782217556690057,-30.475000000000023,-82.62304330990719,21.673043309907143,-56.54902165495355,-4.4009783450464965,69.70820000000003,12.76595744680851,-40.07716317822015,26.074021654953572,6,33.25,22.5,-0.0749969482421875,40.80000305175781,73.5,0,0.18508535489667555,-1.5142857142857142,575.0,2.2857142857142856,567.5,-1.6666666666666667,584.5,0.18508535489667555
5699,2022-06-21,552.0,562.0,547.5,553.5,13590.0,-0.008086253369272267,-1.7619047619047619,0.08108108108108109,30.16528925619835,54.2542036891761,39.424947951091326,35.79458696907409,26.06954087952647,80.39896339586949,11.458038002318322,14.5,23.01867227787443,-35.825000000000045,-84.86770426989722,13.217704269897126,-60.346352134948575,-11.303647865051516,71.17987200000005,9.0,-40.38962181785298,24.521352134948575,6,36.25,27.0,-2.0749969482421875,45.30000305175781,90.0,1,0.2028985507246377,1.150943396226415,556.5,-1.5142857142857142,575.0,2.2857142857142856,567.5,0.2028985507246377
5700,2022-06-22,548.5,550.5,530.0,545.5,10558.0,-0.0063405797101449,4.857142857142857,-2.0,29.317269076305223,49.24396149555473,34.65496386984273,42.53881731459978,28.406115096402687,81.69620688717464,11.684821035772899,22.0,16.706373538362413,-40.0,-86.27492216149005,6.274922161490053,-63.13746108074497,-16.86253891925503,70.13907968000001,32.743362831858406,-15.333381840512402,23.13746108074501,6,25.25,30.5,1.4250030517578125,48.80000305175781,106.0,2,0.17411121239744753,-1.7619047619047619,552.0,1.150943396226415,556.5,-1.5142857142857142,575.0,0.17411121239744753
5701,2022-06-23,545.5,552.5,533.5,550.0,7131.0,-0.005469462169553352,3.0,-1.5,28.627450980392155,44.58896848674258,29.99199021881543,45.42632764798714,29.8937004419264,82.5526392226875,12.138266175391243,19.0,9.1601991282389,-41.450000000000045,-91.35190377129243,8.451903771292336,-66.40095188564624,-16.499048114353855,66.0479533056,27.43362831858407,-19.005923209741198,24.950951885646163,6,18.25,33.5,6.9250030517578125,51.80000305175781,133.0,3,0.21081576535288726,4.857142857142857,548.5,-1.7619047619047619,552.0,1.150943396226415,556.5,0.21081576535288726
5702,2022-06-24,554.0,556.0,542.0,552.0,14980.0,0.015582034830430747,3.6666666666666665,-0.4444444444444444,21.212121212121204,39.391914009112554,15.0829893749642,37.054035547461126,19.981111737310357,71.86328725237922,12.560467418239774,14.0,0.8136678999168225,-31.825000000000045,-83.69454790625537,20.044547906255275,-57.759773953127706,-5.890226046872385,51.02411704115195,48.97959183673469,8.164377654509458,25.934773953127646,6,9.75,25.0,-1.5749969482421875,43.30000305175781,123.0,4,0.17418772563176899,3.0,545.5,4.857142857142857,548.5,-1.7619047619047619,552.0,0.17418772563176899
5703,2022-06-27,572.5,579.0,561.5,570.0,7977.0,0.03339350180505418,1.2580645161290323,1.25,31.320754716981128,35.580331199888235,-6.008456766810241,19.22465882025392,0.12541844558654702,51.52434039947673,12.6650470110789,25.0,-6.094652342928271,-13.125,-65.17646744480123,38.92646744480123,-39.15073372240067,12.900733722400673,26.522187677859847,86.73469387755102,50.81686058555724,26.025733722400634,6,-8.75,6.5,-20.074996948242188,24.800003051757812,92.5,0,0.12314410480349336,3.6666666666666665,554.0,3.0,545.5,4.857142857142857,548.5,0.12314410480349336
5704,2022-06-28,572.5,580.5,570.0,576.5,8028.0,0.0,-1.3333333333333333,-1.6,30.0,32.942740337998316,-8.028494351765062,17.56559688211769,-1.4355348710593034,49.76571973735258,11.50037153612804,10.5,-12.376120234039945,-11.5,-63.031288400444964,40.031288400444964,-37.26564420022248,14.265644200222482,21.000412663631096,84.15841584158416,53.319305089633765,25.765644200222454,6,-14.25,6.5,-20.074996948242188,24.800003051757812,38.5,1,0.10043668122270732,1.2580645161290323,572.5,3.6666666666666665,554.0,3.0,545.5,0.10043668122270732
5705,2022-06-29,557.5,570.0,550.5,570.0,6585.0,-0.026200873362445365,2.12,3.125,28.888888888888886,31.00028713210425,3.0606448716279147,30.7973461559734,11.651956380869251,62.93395524013408,11.475944839472794,22.0,-17.630911617913284,-24.375,-76.62830510825256,27.87830510825256,-50.50165255412628,1.7516525541262808,30.920379650540553,51.06382978723404,21.71285885656457,26.12665255412627,6,0.75,22.0,-5.0749969482421875,39.80000305175781,61.0,2,0.1515695067264573,-1.3333333333333333,572.5,1.2580645161290323,572.5,3.6666666666666665,554.0,0.1515695067264573
5706,2022-06-30,554.5,554.5,539.5,547.0,9715.0,-0.0053811659192825045,3.0,-0.6,30.35019455252919,28.880346771865625,4.495408688267958,31.846615793686624,12.665155583315482,64.07892395293084,11.577398220552242,18.0,-22.617129463985748,-25.100000000000023,-77.98876111832135,27.788761118321304,-51.544380559160686,1.3443805591606406,29.246749278497305,36.58536585365854,5.290974318302418,26.444380559160646,6,0.75,25.0,4.525001525878906,42.80000305175781,41.5,3,0.18034265103697034,2.12,557.5,-1.3333333333333333,572.5,1.2580645161290323,572.5,0.18034265103697034
5707,2022-07-01,565.0,567.0,542.5,545.0,4712.0,0.018935978358881833,1.0416666666666667,2.6666666666666665,41.596638655462186,30.164289704319813,-8.46215107905357,19.594689632568134,0.2594021746393764,51.60644552226165,11.498741088495516,24.5,-25.70077534576228,-12.850000000000023,-65.21018977891003,39.51018977890999,-39.030094889455086,13.33009488945504,14.447009336217548,62.19512195121951,28.51216549273306,26.18009488945502,7,-9.75,14.5,-5.974998474121094,32.30000305175781,45.0,4,0.20088495575221232,3.0,554.5,2.12,557.5,-1.3333333333333333,572.5,0.20088495575221232
5708,2022-07-04,568.5,577.0,565.0,565.0,10448.0,0.006194690265486802,-5.857142857142857,0.175,45.1063829787234,31.824411229044813,-11.265644988183908,12.647688436743238,-4.51633397372359,46.396155084555176,10.615370692226126,12.0,-26.544289932045558,-6.75,-55.212139318933055,41.712139318933055,-30.98106965946647,17.48106965946647,-38.5,70.73170731707317,33.04339328075886,24.231069659466502,7,-13.25,11.0,-9.474998474121094,28.800003051757812,18.5,0,0.19085312225153905,1.0416666666666667,565.0,3.0,554.5,2.12,557.5,0.19085312225153905
5709,2022-07-05,568.5,579.0,555.0,572.5,13297.0,0.0,1.8235294117647058,-1.1428571428571428,42.92035398230089,33.33586510748877,-9.698928545456056,8.889884564348904,-4.996306049851114,44.834560177067715,9.809432186371469,24.0,-28.531403772674025,-4.0750000000000455,-47.29448269252839,39.1444826925283,-25.684741346264218,17.534741346264127,-37.559999999999945,73.41772151898735,32.25868011639386,21.609741346264197,7,-11.5,11.0,-11.099998474121094,28.800003051757812,32.5,1,0.16974494283201413,-5.857142857142857,568.5,1.0416666666666667,565.0,3.0,554.5,0.16974494283201413
5710,2022-07-06,589.5,593.5,572.5,572.5,7943.0,0.03693931398416894,-1.4705882352941178,-4.25,59.4017094017094,36.75522715430181,-27.12382430790683,-15.670084925462902,-26.242152275687204,22.609151982055323,8.647186392774952,25.0,-25.703117895149035,18.674999999999955,-18.03621297225095,55.38621297225086,0.3193935138745019,37.03060648612541,-56.63759999999991,92.5925925925926,46.16746129116686,18.35560648612545,7,-23.0,-10.0,-22.599998474121094,7.8000030517578125,30.5,2,0.03647158608990675,1.8235294117647058,568.5,-5.857142857142857,568.5,1.0416666666666667,565.0,0.03647158608990675
5711,2022-07-07,611.0,614.5,593.5,593.5,11254.0,0.03647158608990675,-1.4,1.0294117647058822,63.74045801526717,41.48059791020692,-42.86306794658708,-39.469354882451626,-48.01725776903595,-0.3070511735634227,7.907473792575237,25.0,-21.780950743979133,40.35000000000002,4.491946511289484,76.20805348871056,22.420973255644753,58.27902674435529,-74.49934399999995,95.13888888888889,46.20212905105931,17.929026744355262,7,-34.0,-31.5,-44.099998474121094,-13.699996948242188,7.0,3,0.01227495908346965,-1.4705882352941178,589.5,1.8235294117647058,568.5,-5.857142857142857,568.5,0.01227495908346965
5712,2022-07-08,619.0,624.5,607.5,612.0,10015.0,0.013093289689034338,-1.125,0.4,75.93360995850622,46.43758182593192,-45.453060701780714,-48.872448283834956,-56.02776607670694,-9.493119259619789,7.496761178584402,17.0,-16.79639515744634,47.64999999999998,8.566957506796598,86.73304249320336,28.10847875339823,67.19152124660172,-76.25939647999996,92.08633093525181,36.98074712157823,19.541521246601707,7,-37.0,-39.5,-52.099998474121094,-21.699996948242188,-6.5,4,-0.037156704361874016,-1.4,611.0,-1.4705882352941178,589.5,1.8235294117647058,568.5,-0.037156704361874016
5713,2022-07-11,627.0,628.0,608.0,611.5,0.0,0.01292407108239102,1.2857142857142858,2.2142857142857144,80.24193548387096,52.02001910191759,-50.18692807121374,-56.45927749384441,-63.187939198137656,-18.548906041080727,8.182800768564933,20.0,-10.71107516183622,53.549999999999955,7.488370803783255,99.61162919621665,30.519185401891605,76.5808145981083,-76.08345683199991,98.63013698630137,36.13546831933613,23.030814598108357,7,-43.25,-47.5,-60.099998474121094,-30.699996948242188,-3.0,0,-0.027113237639553422,-1.125,619.0,-1.4,611.0,-1.4705882352941178,589.5,-0.027113237639553422
5714,2022-07-12,627.0,627.0,627.0,627.0,0.0,0.0,1.0,0.0,82.57261410788382,57.984877459583686,-46.536962575515076,-55.608703611854594,-62.21796418477743,-19.321615452156834,8.905914790455181,0.0,-3.9716292110759923,51.200000000000045,-0.6950357629835935,103.09503576298368,25.25248211850817,77.14751788149192,-66.83344201215994,98.1981981981982,30.62077315405709,25.947517881491834,7,-43.25,-47.5,-56.849998474121094,-35.19999694824219,-15.0,1,-0.06379585326953752,1.2857142857142858,627.0,-1.125,619.0,-1.4,611.0,-0.06379585326953752
5715,2022-07-13,619.5,646.0,609.5,630.0,9913.0,-0.011961722488038284,-1.3934426229508197,-100.0,79.6,63.457078064858216,-32.76273417711468,-47.80303393078077,-53.7345462403905,-12.444596011828935,9.737937333671134,36.5,0.5877210003425262,41.950000000000045,-13.424229233075039,97.32422923307513,14.262885383462503,69.63711461653759,-51.19342897070078,49.523809523809526,-22.175995938848423,27.68711461653756,7,-25.25,-31.5,-42.974998474121094,-30.800003051757812,-9.5,2,-0.02986279257465696,1.0,627.0,1.2857142857142858,627.0,-1.125,619.0,-0.02986279257465696
5716,2022-07-14,630.5,639.5,613.0,613.0,8452.0,0.0177562550443906,-2.0285714285714285,-1.6666666666666667,80.0,67.72411821425132,-35.59120595295303,-56.750880105837496,-63.21617633409005,-24.105739622145506,10.338765287395994,26.5,5.934494210908042,49.799999999999955,-10.145940558748066,109.74594055874798,19.827029720625887,79.77297027937402,-51.31634891480269,59.74025974025974,-14.22074336195687,29.972970279374028,7,-30.0,-42.5,-48.849998474121094,-44.80000305175781,-39.0,3,-0.016653449643140417,-1.3934426229508197,619.5,1.0,627.0,1.2857142857142858,627.0,-0.016653449643140417
5717,2022-07-15,650.0,657.5,629.5,634.0,15617.0,0.030927835051546282,-1.24,0.9142857142857143,80.1556420233463,71.61848033032052,-46.67427397278425,-74.14544997889175,-80.93990922582293,-44.08675524996477,11.354284759797306,28.0,13.724932058983882,65.54999999999995,-1.8185074012552604,132.91850740125517,31.865746299372404,99.2342537006275,-61.46206006673026,84.84848484848484,11.986770628994748,33.684253700627586,7,-43.75,-56.25,-66.8499984741211,-66.80000305175781,-74.5,4,-0.04923076923076919,-2.0285714285714285,630.5,-1.3934426229508197,619.5,1.0,627.0,-0.04923076923076919
5718,2022-07-18,659.5,669.5,643.0,656.0,7134.0,0.014615384615384697,1.2553191489361701,0.21875,81.52173913043478,75.90752312455763,-46.83347966477561,-79.61521255332605,-87.46889607193157,-53.902448541178046,12.057569690511516,26.5,22.29957553801478,69.89999999999998,-3.9117092408240524,143.711709240824,32.99414537958796,106.80585462041199,-59.928130456053395,83.33333333333334,11.408975379710228,36.905854620412,7,-38.5,-59.75,-76.3499984741211,-76.30000305175781,-89.0,0,-0.07126611068991662,-1.24,650.0,-2.0285714285714285,630.5,-1.3934426229508197,619.5,-0.07126611068991662
5719,2022-07-19,664.0,665.0,642.5,651.5,6377.0,0.006823351023502733,2.103448275862069,3.5714285714285716,91.76470588235294,79.5034116224069,-40.63544211303258,-79.36322698861625,-89.1583589990048,-58.711146681286095,12.68892284129985,22.5,29.04925762073765,68.79999999999995,-9.837342140656801,147.4373421406567,29.481328929671577,108.11867107032833,-51.841066973963734,90.83333333333333,15.598151251587652,39.318671070328364,7,-32.5,-64.25,-81.7249984741211,-80.80000305175781,-88.0,1,-0.06024096385542166,1.2553191489361701,659.5,-1.24,650.0,-2.0285714285714285,630.5,-0.06024096385542166
5720,2022-07-20,644.0,663.0,639.0,660.0,8970.0,-0.030120481927710885,1.1818181818181819,-1.28,80.96885813148789,81.41767830198698,-13.512613507590117,-54.64336030342338,-66.5222764873995,-39.32768997021253,12.724513602853138,25.0,35.19196798258963,44.02499999999998,-34.269635831577716,122.31963583157767,4.877682084211187,83.17231791578877,-21.519674918650253,54.86725663716814,-24.21353212836354,39.14731791578882,7,-5.5,-44.25,-61.724998474121094,-62.69999694824219,-74.0,2,-0.0496894409937888,2.103448275862069,664.0,1.2553191489361701,659.5,-1.24,650.0,-0.0496894409937888
5721,2022-07-21,660.5,660.5,641.0,643.0,5776.0,0.025621118012422395,1.2285714285714286,-1.09375,81.72757475083057,82.0614521678008,-24.86773424596481,-65.44131482694809,-80.36577767097424,-56.15655279933708,12.851001941058698,19.5,42.710251276410645,54.77499999999998,-23.56600559664855,133.1160055966485,15.604497201675713,93.94550279832424,-29.556133433293212,77.5,-3.5631785135673937,39.170502798324286,7,-21.75,-60.75,-78.2249984741211,-79.19999694824219,-101.0,3,-0.07645722937168808,1.1818181818181819,644.0,2.103448275862069,664.0,1.2553191489361701,659.5,-0.07645722937168808
5722,2022-07-22,650.5,661.5,646.0,661.5,6516.0,-0.01514004542013625,1.8181818181818181,-0.6285714285714286,76.11464968152868,81.60286485642942,-11.09647329604968,-50.42648816938163,-67.77070847733944,-46.649093962660345,13.155344414447988,15.5,46.69185518569918,39.950000000000045,-36.84905427048898,116.74905427048907,1.550472864755534,78.34952713524456,-12.616029415300432,37.704918032786885,-42.82005198278002,38.3995271352445,7,-11.0,-50.75,-71.7249984741211,-69.19999694824219,-91.0,4,-0.09069946195234435,1.2285714285714286,660.5,1.1818181818181819,644.0,2.103448275862069,664.0,-0.09069946195234435
5723,2022-07-25,643.0,651.0,639.0,650.5,4910.0,-0.01152959262106068,1.8235294117647058,0.6818181818181818,72.64437689969606,80.49972738885302,-1.2160782274502253,-39.393733839768515,-58.273448853054674,-39.52738252339293,14.307604706597035,12.0,48.38940363254437,28.924999999999955,-46.98718957661026,104.83718957661017,-9.031094788305154,66.88109478830506,26.5,15.384615384615385,-63.311355357406654,37.95609478830512,7,-3.5,-43.25,-57.625,-61.69999694824219,-103.0,0,-0.10497667185069981,1.8181818181818181,650.5,1.2285714285714286,660.5,1.1818181818181819,644.0,-0.10497667185069981
5724,2022-07-26,630.0,643.5,624.5,642.5,5343.0,-0.02021772939346811,1.6206896551724137,1.6666666666666667,62.93929712460064,78.64853818047533,13.694329021844055,-23.04672347839255,-43.77292625090831,-26.538025745887467,15.303466837312651,19.0,47.707797085526295,13.049999999999955,-60.552703039605035,86.65270303960494,-23.751351519802597,49.851351519802506,38.889999999999986,14.285714285714285,-60.064320110069424,36.8013515198025,7,11.25,-30.25,-45.625,-51.69999694824219,-91.5,1,-0.09444444444444444,1.8235294117647058,643.0,1.8181818181818181,650.5,1.2285714285714286,660.5,-0.09444444444444444
5725,2022-07-27,642.0,648.0,631.5,634.0,4727.0,0.01904761904761898,-1.5384615384615385,-0.64,60.54421768707483,76.48678459015028,5.835233014063988,-29.925927352051644,-53.90859754821895,-38.60673479566776,15.707348384162684,18.0,46.00218860493612,20.825000000000045,-47.951736427978744,89.60173642797884,-13.563368213989406,55.2133682139895,25.114399999999932,47.2972972972973,-23.414194294937424,34.38836821398941,7,5.0,-42.25,-58.375,-75.69999694824219,-127.0,2,-0.10280373831775702,1.6206896551724137,630.0,1.8235294117647058,643.0,1.8181818181818181,650.5,-0.10280373831775702
5726,2022-07-28,654.5,654.5,645.5,646.0,6215.0,0.01947040498442365,1.1176470588235294,1.0625,61.71617161716171,74.43795454501867,-3.2434303038453436,-36.41718060215419,-64.36057933420534,-51.15454957391671,15.856363391586337,12.5,44.43420801373338,28.325000000000045,-34.30782727636563,90.95782727636572,-2.9914136381828484,59.64141363818294,10.909823999999958,81.08108108108108,12.533315774977083,31.31641363818285,7,-7.5,-53.0,-78.125,-88.19999694824219,-128.0,3,-0.1291061879297173,-1.5384615384615385,642.0,1.6206896551724137,630.0,1.8235294117647058,643.0,-0.1291061879297173
5727,2022-07-29,678.5,682.0,655.5,656.5,12696.0,0.036669213139801426,-1.2083333333333333,2.588235294117647,65.37313432835822,72.64366512256572,-25.452121366142137,-54.260001495091046,-86.12040500871626,-75.1175796435366,16.869548875076845,27.5,44.45560147912272,46.64999999999998,-13.147993277362616,106.44799327736257,16.75100336131868,76.54899663868127,-54.0,93.91304347826087,27.96549277916644,29.898996638681314,7,-25.25,-67.75,-107.125,-114.44999694824219,-183.5,4,-0.17538688282977155,1.1176470588235294,654.5,-1.5384615384615385,642.0,1.6206896551724137,630.0,-0.17538688282977155
5728,2022-08-01,677.0,683.5,663.5,681.0,7593.0,-0.002210759027265974,3.4444444444444446,-0.18181818181818182,64.79289940828403,69.64679773655807,-23.70111723414857,-46.60409374343976,-82.27087846976428,-73.22171239333011,18.357378838164284,20.0,43.682619207787525,39.72500000000002,-15.37631816170483,94.82631816170488,12.174340919147653,67.27565908085239,-51.35000000000002,88.98305084745762,25.994897884739885,27.550659080852427,8,-23.0,-65.5,-105.625,-112.94999694824219,-189.39999389648438,0,-0.1735598227474151,-1.2083333333333333,678.5,1.1176470588235294,654.5,-1.5384615384615385,642.0,-0.1735598227474151
5729,2022-08-02,665.0,670.0,651.5,669.0,6518.0,-0.017725258493353047,5.166666666666667,1.0,63.112391930835734,67.6627459364856,-12.901031055925841,-28.463197766360395,-67.5287820152322,-61.099178568594766,19.329659890060487,25.5,41.162088598352284,22.899999999999977,-22.971215604692475,68.77121560469243,-0.03560780234624872,45.8356078023462,-37.03600000000006,64.42307692307693,-0.25714483632364704,22.935607802346247,8,-11.0,-53.5,-93.625,-100.94999694824219,-175.2000122070312,1,-0.18796992481203012,3.4444444444444446,677.0,-1.2083333333333333,678.5,1.1176470588235294,654.5,-0.18796992481203012
5730,2022-08-03,611.0,664.0,601.0,650.0,23145.0,-0.08120300751879694,-1.1355932203389831,9.75,45.49653579676675,63.637074941589624,40.147592399601194,28.701664523320687,-11.357634189862893,-7.468239407970941,20.373904501316737,64.0,35.84093816938491,-32.174999999999955,-73.6533075835979,9.303307583597984,-52.91415379179887,-11.435846208201042,72.5,12.121212121212121,-50.98691032137697,20.739153791798966,8,31.25,0.5,-42.375,-46.94999694824219,-126.79998779296875,2,-0.11865793780687395,5.166666666666667,665.0,3.4444444444444446,677.0,-1.2083333333333333,678.5,-0.11865793780687395
5731,2022-08-04,618.5,628.5,603.5,610.0,12623.0,0.01227495908346965,-1.3255813953488371,-0.21794871794871795,42.29828850855746,59.879701477926154,29.12630274466278,22.970041062833843,-17.89244506996897,-15.287854992350958,20.939655381755262,25.0,28.753282458411945,-25.049999999999955,-65.42443172159403,15.324431721594124,-45.23721586079705,-4.862784139202859,63.35000000000002,21.21212121212121,-37.528911065740296,20.187215860797057,8,23.75,-7.0,-49.625,-54.44999694824219,-124.10000610351562,3,-0.1673403395311237,-1.1355932203389831,611.0,5.166666666666667,665.0,3.4444444444444446,677.0,-0.1673403395311237
5732,2022-08-05,596.0,636.0,596.0,619.5,11426.0,-0.03637833468067908,-2.404255319148936,-2.764705882352941,35.40229885057471,55.741692805801556,48.14549122015865,46.017954368683945,5.331192192911203,6.263466609979105,21.208253230057366,40.0,23.29085427206485,-46.39999999999998,-90.82569195029726,-1.9743080497026995,-68.61284597514862,-24.18715402485134,84.23300000000006,0.0,-53.33224245194757,22.21284597514866,8,43.75,17.0,-28.625,-31.949996948242188,-99.0,4,-0.11661073825503354,-1.3255813953488371,618.5,-1.1355932203389831,611.0,5.166666666666667,665.0,-0.11661073825503354
5733,2022-08-08,610.0,612.5,600.5,600.5,5305.0,0.02348993288590595,-1.5263157894736843,-0.40425531914893614,38.1057268722467,52.982407222206675,32.37694844905377,32.33698998905629,-7.767569488273807,-8.856134496624236,21.37758510440711,16.5,16.16378001615476,-31.549999999999955,-77.82822040884969,14.72822040884978,-54.68911020442488,-8.41088979557503,66.86368000000004,18.91891891891892,-28.444063550486973,23.139110204424874,8,29.75,9.25,-42.625,-46.19999694824219,-139.79998779296875,0,-0.1885245901639344,-2.404255319148936,596.0,-1.3255813953488371,618.5,-1.1355932203389831,611.0,-0.1885245901639344
5734,2022-08-09,587.0,615.0,584.5,615.0,8997.0,-0.03770491803278686,1.1785714285714286,-2.9473684210526314,37.60869565217392,50.43401588499547,54.351600971330186,55.00687105651025,14.966207651536479,12.677968423165566,21.773000111657904,30.5,9.60273567652564,-52.549999999999955,-104.57620797049321,-0.5237920295066942,-78.56310398524658,-26.536896014753324,86.6291328000001,3.1446540880503147,-41.481686769134896,26.013103985246627,8,47.0,32.25,-19.625,-23.199996948242188,-125.79998779296875,1,-0.16933559437220502,-1.5263157894736843,610.0,-2.404255319148936,596.0,-1.3255813953488371,618.5,-0.16933559437220502
5735,2022-08-10,601.0,605.5,567.0,583.0,6041.0,0.023850085178875657,1.8518518518518519,-0.6428571428571429,36.92307692307693,47.67922758565271,37.91086980814009,41.68715645551515,1.018366681343423,-2.7693028628721095,21.784950396395963,38.5,4.005662758841481,-37.625,-91.76699168074106,16.516991680741057,-64.69599584037053,-10.554004159629471,67.28138483200007,49.275362318840585,8.443497022548456,27.07099584037052,8,24.25,24.25,-32.75,-37.19999694824219,-155.0,2,-0.18502497871386225,1.1785714285714286,587.0,-1.5263157894736843,610.0,-2.404255319148936,596.0,-0.18502497871386225
5736,2022-08-11,620.0,622.0,600.5,604.5,6449.0,0.03161397670549082,1.205128205128205,0.8611111111111112,43.551797040169134,45.2546345536317,15.089182647831421,23.041541440124092,-17.70761722263171,-22.94833804845939,21.53873523531711,21.5,1.7303668487961659,-18.100000000000023,-72.7747319681497,36.57473196814965,-45.43736598407486,9.237365984074813,40.17887404544001,76.81159420289855,34.11424487893865,27.337365984074843,8,5.25,5.25,-47.0,-56.19999694824219,-181.39999389648438,3,-0.21903223837575603,1.8518518518518519,601.0,1.1785714285714286,587.0,-1.5263157894736843,610.0,-0.21903223837575603
5737,2022-08-12,618.0,624.5,615.0,615.5,5766.0,-0.003225806451612856,-4.428571428571429,0.16129032258064516,44.58874458874459,43.009728462571765,8.498457459606925,23.738338549686773,-15.451191683038132,-21.89869217964747,20.69851440130344,9.5,-1.0424246486325046,-18.5,-73.57984634767729,36.57984634767729,-46.0399231738387,9.039923173838702,34.72456412180486,88.69565217391305,40.786000664653784,27.53992317383865,8,0.5,7.25,-39.75,-54.19999694824219,-178.2000122070312,4,-0.2000000098762389,1.205128205128205,620.0,1.8518518518518519,601.0,1.1785714285714286,587.0,-0.2000000098762389
5738,2022-08-15,612.5,622.5,609.5,620.0,3568.0,-0.008899676375404564,1.08,-3.0,46.085011185682326,41.11779726866583,4.3437508102485936,26.9167113026391,-10.414267067365813,-17.496059517108392,19.553456550935486,13.0,-5.445005098749675,-21.649999999999977,-76.6084532073719,33.30845320737194,-49.12922660368599,5.829226603686038,33.36659899206052,79.13043478260869,25.85357838111007,27.47922660368596,8,3.0,12.75,-31.75,-48.69999694824219,-179.29998779296875,0,-0.1885714285714286,-4.428571428571429,618.0,1.205128205128205,620.0,1.8518518518518519,601.0,-0.1885714285714286
5739,2022-08-16,624.0,625.0,612.5,617.0,7267.0,0.018775510204081636,1.7777777777777777,-0.9333333333333333,45.96412556053812,41.169751686862654,-15.180058661800103,12.929250905267963,-22.301615939875433,-28.79864525449898,18.331910003890968,12.5,-12.873012087421785,-8.149999999999977,-61.42001724086083,45.120017240860875,-34.7850086204304,18.48500862043045,15.557271072695698,98.27586206896551,42.41501417923716,26.63500862043045,8,-22.5,1.25,-42.375,-60.19999694824219,-185.0,1,-0.24647433941180885,1.08,612.5,-4.428571428571429,618.0,1.205128205128205,620.0,-0.24647433941180885
5740,2022-08-17,612.0,631.0,609.5,628.5,6294.0,-0.019230769230769273,1.0,-2.357142857142857,40.44943820224719,40.964323875050404,-3.3785856154602243,23.61997969479569,-10.916986958211055,-16.91170707338722,17.133858438984273,21.5,-21.08418749245925,-18.549999999999955,-72.24200665785247,35.14200665785256,-45.39600332892621,8.296003328926304,21.752689386880093,37.704918032786885,-14.347520693531628,26.846003328926237,8,-10.5,13.25,-30.375,-48.19999694824219,-194.79998779296875,2,-0.24640520881204042,1.7777777777777777,624.0,1.08,612.5,-4.428571428571429,618.0,-0.24640520881204042
5741,2022-08-18,610.0,619.0,605.0,610.5,5106.0,-0.0032679738562091387,-1.6666666666666667,0.030303030303030304,32.917705735660846,40.688257973393306,-3.0297156331325823,22.812259458712674,-9.245906557632907,-15.797582509986114,15.936117840614333,14.0,-28.877243895109928,-18.024999999999977,-70.5230952035356,34.47309520353565,-44.27404760176785,8.224047601767893,21.0,19.230769230769234,-26.38948971132688,26.249047601767835,8,-11.0,15.25,-18.875,-37.69999694824219,-197.60000610351562,3,-0.26885245901639343,1.0,612.0,1.7777777777777777,624.0,1.08,612.5,-0.26885245901639343
5742,2022-08-19,591.5,608.5,588.5,605.5,4854.0,-0.030327868852458972,1.0,28.0,30.344827586206904,39.825935830499986,16.499980174147368,38.64694231069052,9.009680867445695,1.97460702645958,14.865730961102297,21.5,-29.428355521401954,-33.575000000000045,-87.37020131210602,20.220201312105928,-60.47260065605303,-6.677399343947059,39.5,7.0588235294117645,-31.709984635605796,26.897600656052997,8,7.5,33.75,2.75,-19.199996948242188,-169.5,4,-0.2584953404843354,-1.6666666666666667,610.0,1.0,612.0,1.7777777777777777,624.0,-0.2584953404843354
5743,2022-08-22,575.5,592.5,575.5,592.0,5435.0,-0.02704987320371932,-1.0606060606060606,1.1785714285714286,29.79683972911964,38.957951839049514,30.275272609082435,51.99662078407732,25.21906605876768,17.334780627891178,14.309214385766184,17.0,-30.31968493466377,-46.200000000000045,-103.6084167678307,11.208416767830613,-74.90420838391537,-17.495791616084716,50.379999999999995,0.0,-34.05626765015283,28.70420838391534,8,23.5,49.75,24.5,2.5500030517578125,-152.89999389648438,0,-0.23579498211473704,1.0,591.5,-1.6666666666666667,610.0,1.0,612.0,-0.23579498211473704
5744,2022-08-23,570.5,578.0,565.0,571.5,6630.0,-0.008688097306689846,-1.1666666666666667,0.06060606060606061,38.26086956521739,39.10659546595401,36.53014524520154,55.13739852842605,30.535857487799376,21.64341668055272,14.640064584083174,13.0,-27.71902438626512,-48.22500000000002,-109.83538446304055,13.38538446304051,-79.03019223152023,-17.419807768479814,50.669599999999946,8.333333333333332,-27.320366043866148,30.805192231520266,8,27.5,53.75,39.875,13.550003051757812,-140.29998779296875,1,-0.24066606098679888,-1.0606060606060606,575.5,1.0,591.5,-1.6666666666666667,610.0,-0.24066606098679888
5745,2022-08-24,576.0,579.0,567.0,571.5,3920.0,0.009640666082383786,1.2857142857142858,-4.5,37.536656891495596,38.43824656054584,30.297014546864034,46.84087747973285,25.278020305426594,15.141705978388927,14.793757697753554,12.0,-26.612684901696184,-39.424999999999955,-102.83035839882655,23.980358398826638,-71.12767919941325,-7.722320800586658,39.55264,20.37037037037037,-16.403291288084002,31.7026791994133,8,22.0,48.25,39.625,8.050003051757812,-91.79998779296875,2,-0.2378472222222222,-1.1666666666666667,570.5,-1.0606060606060606,575.5,1.0,591.5,-0.2378472222222222
5746,2022-08-25,570.0,583.0,564.0,583.0,6116.0,-0.01041666666666663,1.9230769230769231,-2.888888888888889,41.55844155844156,38.10154622384551,31.803076953564982,48.681699546494315,32.00350013023194,20.031067409147568,14.626038082516073,19.0,-23.699337289815844,-41.200000000000045,-104.90276371761729,22.5027637176172,-73.05138185880867,-9.348618141191423,40.49737600000003,13.48314606741573,-26.787875638450302,31.85138185880865,8,27.5,53.75,49.125,14.050003051757812,-69.5,3,-0.26807015402275214,1.2857142857142858,576.0,-1.1666666666666667,570.5,-1.0606060606060606,575.5,-0.26807015402275214
5747,2022-08-26,559.5,576.0,556.5,573.5,6393.0,-0.018421052631578894,1.0526315789473684,1.0769230769230769,33.22259136212624,36.67238846567261,37.02584630114427,52.50117119596837,42.8801424518208,29.8111437429759,13.612223284835398,19.5,-21.867590767202955,-45.75,-105.06406152622026,13.564061526220257,-75.40703076311013,-16.09296923688987,45.41769088000001,8.333333333333332,-33.20770152578251,29.6570307631101,8,34.25,60.5,59.75,24.550003051757812,-48.0,4,-0.26291332636910747,1.9230769230769231,570.0,1.2857142857142858,576.0,-1.1666666666666667,570.5,-0.26291332636910747
5748,2022-08-29,559.5,559.5,559.5,559.5,0.0,0.0,1.0,-0.0,39.21568627450981,35.922561878336126,32.09198860042022,45.58414124094202,43.86095186250418,29.14777986444517,12.498035312401843,0.0,-23.412801348250696,-39.875,-92.12125395787666,12.371253957876661,-65.99812697893833,-13.75187302106167,38.639214156799994,11.320754716981133,-33.628162613410986,26.123126978938345,8,34.25,60.5,60.125,24.550003051757812,-27.0,0,-0.24575513851653263,1.0526315789473684,559.5,1.9230769230769231,570.0,1.2857142857142858,576.0,-0.24575513851653263
5749,2022-08-30,540.0,555.0,537.0,545.0,8935.0,-0.034852546916890104,-2.272727272727273,-100.0,27.067669172932327,34.4356986528567,42.939022434475646,58.22449837898307,64.28046237978515,47.76848694375724,12.26263974100064,22.5,-25.96646396305357,-53.125,-102.12218036999548,-4.127819630004524,-77.62359018499774,-28.626409815002262,52.30972417484804,6.521739130434782,-36.315131914964965,24.49859018499771,8,38.0,70.25,79.625,57.25,-1.0,1,-0.2174073961046007,1.0,559.5,1.0526315789473684,559.5,1.9230769230769231,570.0,-0.2174073961046007
5750,2022-08-31,538.5,549.0,528.5,540.5,17019.0,-0.002777777777777768,1.1578947368421053,0.4,14.718614718614731,32.41357742874047,36.78494742356804,56.933499462524196,66.81433380481724,48.730805687102475,13.699052017554807,20.5,-29.010122885775218,-51.0,-104.91025681141764,2.9102568114176393,-77.95512840570882,-24.04487159429118,44.96016830687233,18.34862385321101,-19.35661732332609,26.955128405708837,8,30.0,67.5,82.0,60.75,2.5,2,-0.201114183459552,-2.272727272727273,540.0,1.0,559.5,1.0526315789473684,559.5,-0.201114183459552
5751,2022-09-01,515.0,537.5,514.0,534.5,7895.0,-0.04363974001857007,-1.186046511627907,9.75,12.408759124087581,30.420680932949427,50.72647331612063,76.18817675700029,91.1931631291111,71.40731009206036,15.350235232114617,24.5,-33.98123150778429,-69.32500000000005,-130.84716117618734,-7.802838823812749,-100.08608058809375,-38.56391941190634,58.56733801163534,1.6129032258064515,-28.417897175623036,30.761080588093666,9,38.25,83.75,108.375,84.25,18.0,3,-0.05980580153974513,1.1578947368421053,538.5,-2.272727272727273,540.0,1.0,559.5,-0.05980580153974513
5752,2022-09-02,526.5,529.0,508.5,520.5,10719.0,0.022330097087378542,2.727272727272727,-0.3076923076923077,19.930069930069934,29.32437317749946,32.44894430701538,62.414466085379104,80.44972068569348,59.158293294796295,17.139793858570712,20.5,-36.835326208943,-54.35000000000002,-120.75315464921607,12.053154649216026,-87.55157732460805,-21.148422675392,35.1538704093083,35.294117647058826,11.00010792580768,33.201577324608024,9,19.25,69.5,97.75,72.75,13.0,4,-0.04938271604938271,-1.186046511627907,515.0,1.1578947368421053,538.5,-2.272727272727273,540.0,-0.04938271604938271
5753,2022-09-05,495.0,522.0,491.3999938964844,522.0,11801.0,-0.05982905982905984,1.2666671187789351,-4.5,10.429447852760731,26.231992987226498,57.36132309406128,89.44299946055003,111.75944252772422,89.65463277288154,19.168545137001345,35.100006103515625,-39.22647968965623,-80.10000000000002,-155.21927357980212,-4.980726420197925,-117.65963678990101,-42.54036321009903,56.02309632744664,5.66038641200166,-8.892258655140202,37.55963678990104,9,42.19999694824219,92.44999694824219,137.0,110.5,26.5,0,0.03333333333333344,2.727272727272727,526.5,-1.186046511627907,515.0,1.1578947368421053,538.5,0.03333333333333344
5754,2022-09-06,487.6000061035156,501.5,482.0,496.0,28408.0,-0.014949482619160404,1.0103099108225748,0.31111088505497686,10.732323645864298,23.25373373771191,57.84870873894363,93.82482195842215,118.87924656720759,95.90992686612412,20.757001695530192,19.5,-39.86406959787553,-82.5299942016602,-166.91560159577512,1.8556131924547117,-124.72279789871766,-40.337190504602745,51.49846973773856,8.358218064948694,-3.1309125174501666,42.19280369705747,9,44.899993896484375,88.39999389648438,145.14999389648438,118.64999389648438,30.899993896484375,1,0.09208366147344194,1.2666671187789351,495.0,2.727272727272727,526.5,-1.186046511627907,515.0,0.09208366147344194
5755,2022-09-07,489.7999877929688,492.3999938964844,479.3999938964844,482.0,20879.0,0.004511857387028195,1.0,-0.9285706500612236,12.105917178435917,19.981231028822396,47.08708359625092,87.34509527670474,116.90243090879659,92.49456477189023,21.845130988138358,13.0,-39.373813170800645,-74.77001190185541,-165.03990300142726,15.499879197716439,-119.90495745164134,-29.635066352069487,37.878792880034496,17.900159731403416,7.085008935129432,45.13494554978593,9,37.90000915527338,81.90000915527338,142.9500122070312,116.4500122070312,47.20001220703119,2,0.10044919034956634,1.0103099108225748,487.6000061035156,1.2666671187789351,495.0,2.727272727272727,526.5,0.10044919034956634
5756,2022-09-08,484.20001220703125,502.0,475.3999938964844,501.0,26423.0,-0.011433188496330793,1.8297897207639788,-2.153847959622818,13.177754374676425,17.754026919105748,43.84744378790242,86.69450663970099,122.76181528362213,96.83425758628982,23.509399858929935,26.600006103515625,-42.04995449320688,-73.57998809814455,-166.67967548140427,19.51969928511511,-120.12983178977436,-27.03014440651475,33.82301111066829,16.41794273969249,4.9158242131906285,46.54984369162983,9,33.24998474121094,71.49998474121094,142.67498779296875,122.04998779296875,49.79998779296875,3,0.11730686980793092,1.0,489.7999877929688,1.0103099108225748,487.6000061035156,1.2666671187789351,495.0,0.11730686980793092
5757,2022-09-09,494.3999938964844,496.0,484.6000061035156,484.6000061035156,29223.0,0.021065636993606418,-1.32653226459396,-0.5833330305793621,21.01499463051792,15.731727847551094,26.196772759382384,70.36773384785556,112.60661733718939,85.42051088161497,25.371660258720315,11.79998779296875,-45.24539800682544,-57.20000610351565,-149.87669343530172,35.47668122827042,-103.53834976940868,-10.861662437622613,15.09842353697212,40.77252684858895,26.66643940702318,46.33834366589303,9,20.800003051757812,61.30000305175781,132.47500610351562,112.35000610351562,56.100006103515625,4,0.07807444696610899,1.8297897207639788,484.20001220703125,1.0,489.7999877929688,1.0103099108225748,487.6000061035156,0.07807444696610899
5758,2022-09-12,497.0,502.5,486.0,500.5,25733.0,0.005258912086596901,3.4,-0.35714330200606614,23.272715408698275,15.310066318191753,15.420425522387745,61.841751406927756,109.9696978946979,81.92089568945607,26.976845483599497,16.5,-49.473521321735575,-48.825000000000045,-139.90384066510114,42.25384066510105,-94.3644203325506,-3.285579667449497,5.678732726062094,79.70480161889522,62.18884880121198,45.53942033255054,9,15.199996948242188,56.19999694824219,129.375,109.75,68.0,0,0.0855130784708249,-1.32653226459396,494.3999938964844,1.8297897207639788,484.20001220703125,1.0,489.7999877929688,0.0855130784708249
5759,2022-09-13,470.20001220703125,500.0,469.6000061035156,493.3999938964844,16020.0,-0.053923516686053774,-1.4918034017102355,6.628566196986607,16.687645909835524,15.528847561660733,34.95381670705535,80.66434820183565,136.42059307595946,108.06346305545446,28.943184317683812,30.399993896484375,-52.57239136195676,-67.93498840332029,-157.1750827929709,21.30510598633026,-112.55503559814554,-23.314941208495043,5.199981689453125,1.8237270967388852,-14.697846647107326,44.620047194825275,9,33.34999084472656,80.09999084472656,159.29998779296875,136.54998779296875,81.79998779296875,1,0.10910248077658724,3.4,497.0,-1.32653226459396,494.3999938964844,1.8297897207639788,484.20001220703125,0.10910248077658724
5760,2022-09-14,461.20001220703125,473.20001220703125,456.20001220703125,467.7999877929688,19181.0,-0.019140790655780004,-1.048195783420474,0.2844819308171244,16.37823329925726,15.969900247790697,35.57699870995725,81.99126516238857,144.28272580142516,116.34703380552173,31.411875148699558,17.0,-57.90227479788325,-69.39498901367188,-157.83640121355222,19.04642318620847,-113.61569511361199,-25.1742829137317,38.79998779296875,10.7991389163159,-5.854510897571533,44.220706099940166,9,31.399993896484375,82.39999389648438,165.42498779296875,145.54998779296875,86.29998779296875,2,0.12424108039105386,-1.4918034017102355,470.20001220703125,3.4,497.0,-1.32653226459396,494.3999938964844,0.12424108039105386
5761,2022-09-15,446.0,465.20001220703125,443.7999877929688,463.20001220703125,11645.0,-0.03295752776391514,1.018869065270147,2.6060720957330497,15.915903421452512,15.523881746833206,44.65612801492864,88.82916037288419,157.45166960216216,130.59923533777078,33.92494597118706,21.400024414062443,-60.647908812569426,-76.39500122070308,-164.24691790824932,11.4569154668431,-120.3209595644762,-32.46904287692996,54.0,3.7478905443356476,-13.381623538631711,43.9259583437731,9,36.899993896484375,91.39999389648438,179.25,160.75,98.0,3,0.20403587443946192,-1.048195783420474,461.20001220703125,-1.4918034017102355,470.20001220703125,3.4,497.0,0.20403587443946192
5762,2022-09-16,438.6000061035156,440.7999877929688,428.7999877929688,435.3999938964844,28220.0,-0.016591914566108423,2.1579048812219446,-0.1860470892993382,15.238631232568451,16.05823545570073,42.77445807183204,88.73650957227767,162.4348269172565,137.0865849127714,36.03790251864801,17.200012207031193,-62.70022603054747,-76.1499954223633,-165.2832327172714,12.983241872544738,-120.7166140698173,-31.583376774909254,59.15199340820311,13.297173252858524,-4.37844722793124,44.56661864745403,9,27.04998779296875,91.29998779296875,186.64999389648438,168.14999389648438,115.39999389648438,4,0.21751024297516452,1.018869065270147,446.0,-1.048195783420474,461.20001220703125,-1.4918034017102355,470.20001220703125,0.21751024297516452
5763,2022-09-19,439.7999877929688,440.3999938964844,431.6000061035156,435.0,15814.0,0.0027359363263892433,1.9333292643229167,1.4999904632932333,17.802034950883595,16.84375893403621,36.78974804089404,81.00197874649206,158.52421923490618,135.34689938638957,37.80866487471328,8.79998779296875,-62.029012141836404,-68.16501312255855,-158.47874004329964,22.148713798182598,-113.32187658292918,-23.008149662187975,53.81489101562494,15.449435553486774,-3.4868320499442707,45.15686346037057,9,25.850006103515568,90.10000610351557,182.0750122070312,166.9500122070312,127.7000122070312,0,0.25170535534244265,2.1579048812219446,438.6000061035156,1.018869065270147,446.0,-1.048195783420474,461.20001220703125,0.25170535534244265
5764,2022-09-20,433.20001220703125,445.0,429.0,442.3999938964844,18447.0,-0.01500676618718877,1.2222231641231809,-1.916667726307468,17.23706914068751,17.41388692984194,38.95847712194137,80.93811900415119,162.28098929897828,141.4191984399215,39.217940788130704,16.0,-63.819358268070005,-67.89998931884764,-159.06821684955503,23.268238211859682,-113.48410308420125,-22.31587555349398,56.52597314062501,9.909959447384585,-8.724703040392681,45.58411376535366,9,32.449981689453125,96.69998168945312,187.17498779296875,173.54998779296875,146.79998779296875,1,0.30424742400510363,1.9333292643229167,439.7999877929688,2.1579048812219446,438.6000061035156,1.018869065270147,446.0,0.30424742400510363
5765,2022-09-21,439.0,440.3999938964844,427.7999877929688,430.7999877929688,20773.0,0.013388706439363851,1.2909102006391941,-0.8913074486258707,23.426550742452804,18.55264208181709,28.155564850345513,67.82563887036741,153.88835601857159,135.15982155604536,40.76782320651234,12.600006103515568,-60.75375754969389,-55.25000152587893,-143.25510609765286,32.75510304589494,-99.25255381176589,-11.247449239991965,47.070425494375,29.946537154719017,8.780398636994022,44.00255228588694,9,26.149993896484375,90.39999389648438,174.375,167.75,138.0,2,0.2574031890660593,1.2222231641231809,433.20001220703125,1.9333292643229167,439.7999877929688,2.1579048812219446,438.6000061035156,0.2574031890660593
5766,2022-09-22,417.20001220703125,434.3999938964844,417.20001220703125,424.6000061035156,9182.0,-0.049658286544347896,-3.6486475340539335,-0.9024369366351878,14.350918613748306,17.812189191064917,44.08851388756017,81.78442113219114,172.43430869563167,156.56059636846953,42.71007017798162,21.79998779296875,-58.067275353891546,-69.40998992919924,-156.248635603989,17.428655745590504,-112.82931276659417,-25.99066709180437,64.20877827123127,0.0,-18.57851584923951,43.41932283739489,9,42.649993896484375,100.89999389648438,196.17498779296875,189.54998779296875,158.79998779296875,3,0.3123201917077334,1.2909102006391941,439.0,1.2222231641231809,433.20001220703125,1.9333292643229167,439.7999877929688,0.3123201917077334
5767,2022-09-23,412.3999938964844,416.7999877929688,401.0,416.3999938964844,15157.0,-0.011505316802735144,5.583344989382267,0.5405409863784265,17.377534847562686,17.157169128716518,40.268239511016475,79.05206816036855,173.22878464172538,160.92943693713516,44.60902313934888,16.20001220703125,-56.10348542802171,-66.85500793457032,-152.61080229099355,18.9007864218529,-109.73290511278196,-23.97711075635874,62.58791875465499,25.90907703746449,5.461187961159876,42.877897178211605,9,38.100006103515625,92.35000610351562,199.72500610351562,194.35000610351562,158.60000610351562,4,0.31910768198640715,-3.6486475340539335,417.20001220703125,1.2909102006391941,439.0,1.2222231641231809,433.20001220703125,0.31910768198640715
5768,2022-09-26,422.0,428.0,411.0,411.6000061035156,17693.0,0.02327838565857321,-1.931032940551263,-2.5999984741210938,24.53413860630758,18.029001650546746,21.133042226073826,61.790779990564374,159.34594322651446,151.4686315907843,46.33318704381165,17.0,-54.49874924123793,-50.3800018310547,-130.93770297635058,30.17769931424118,-90.65885240370267,-10.101151258406787,44.10936313300266,47.72727272727273,24.686410615406704,40.27885057264793,9,15.100006103515625,74.75,190.125,184.75,143.5,0,0.3127962085308056,5.583344989382267,412.3999938964844,-3.6486475340539335,417.20001220703125,1.2909102006391941,439.0,0.3127962085308056
5769,2022-09-27,422.6000061035156,436.20001220703125,420.6000061035156,426.20001220703125,39627.0,0.0014218154111744763,-3.1052614671715446,-0.34615463618037073,23.584896380521826,18.829741992909472,14.60698678505537,54.751642862342806,154.23670050335363,150.8770076800938,47.21635698340274,15.600006103515625,-55.568528626561545,-43.909996032714844,-120.74444028177072,32.924448216341034,-82.32721815724278,-5.492773908186905,35.6962334535267,54.822359009154496,29.84523351246412,38.41722212452795,9,10.5,69.39999389648438,189.52499389648438,184.14999389648438,142.39999389648438,1,0.3428774060665565,-1.931032940551263,422.0,5.583344989382267,412.3999938964844,-3.6486475340539335,417.20001220703125,0.3428774060665565
5770,2022-09-28,430.20001220703125,430.20001220703125,415.0,420.0,52049.0,0.01798392331696741,1.9803909835624143,-2.8333319204848895,29.102159284811336,20.294881533282677,2.399526582533497,40.70925001445062,142.76755824623,143.3296625318128,47.95099377824191,15.20001220703125,-57.562600417120336,-30.894990539550804,-101.36885634581392,39.57887526671226,-66.13192344268236,4.341942363580756,21.220678603165993,82.95455136574785,54.544483511479605,35.23693290313154,9,-7.20001220703125,61.79998779296875,180.92498779296875,176.54998779296875,88.29998779296875,2,0.34821009656521906,-3.1052614671715446,422.6000061035156,-1.931032940551263,422.0,5.583344989382267,412.3999938964844,0.34821009656521906
5771,2022-09-29,484.20001220703125,501.5,469.20001220703125,480.0,78818.0,0.1255230089905548,-1.5038762073966128,0.4117654098625514,47.05202789342414,23.829703384488862,-50.97223075067882,-16.56585856366968,84.91420790652774,89.58509543606556,47.10713804166985,71.29998779296875,-54.48157827929094,24.645008850097668,-42.117489508833955,91.40750720902929,-8.736240329368115,58.02625802956345,-83.20001220703125,82.78608179804104,53.62896717835066,33.381249179465804,9,-32.95001220703125,7.79998779296875,126.92498779296875,122.54998779296875,36.29998779296875,3,0.19165631031271002,1.9803909835624143,430.20001220703125,-3.1052614671715446,422.6000061035156,-1.931032940551263,422.0,0.19165631031271002
5772,2022-09-30,500.5,502.5,480.7999877929688,490.0,18316.0,0.03366374924005444,1.9931051320043025,2.4999927339310886,50.93733286431819,27.511403152648263,-64.33369125947058,-36.80034664393156,65.19320853051067,73.63791738647842,46.06414706084186,21.700012207031193,-50.05932271659833,42.24499664306643,-19.880357641062687,104.37035092719555,11.18231950100187,73.30767378513099,-97.49000000000001,97.81420765027322,71.95075462353242,31.06267714206456,9,-48.75,-12.0,110.125,106.25,38.0,4,0.15084915084915096,-1.5038762073966128,484.20001220703125,1.9803909835624143,430.20001220703125,-3.1052614671715446,422.6000061035156,0.15084915084915096
5773,2022-10-03,511.5,513.0,487.0,503.5,16081.0,0.0219780219780219,3.727272727272727,0.7619047619047619,62.083088543852284,32.49429419744435,-71.62566986128212,-49.01378983684003,51.07126846875826,62.77884828478955,44.60733156866314,26.0,-43.671848190682,52.41999664306638,-12.15004806992954,116.9900413560623,20.134974286568422,84.70501899956434,-104.5104,98.46938775510205,66.69140974674261,32.28502235649795,10,-54.5,-31.25,95.375,95.25,36.0,0,0.11632453567937429,1.9931051320043025,500.5,-1.5038762073966128,484.20001220703125,1.9803909835624143,430.20001220703125,0.11632453567937429
5774,2022-10-04,532.5,533.5,511.0,517.0,13089.0,0.04105571847507328,1.5714285714285714,1.9375,69.49152598933534,37.6126247804313,-86.11452998678874,-70.07005057949902,27.548075574937457,41.85171813227953,43.10642191512636,22.5,-35.289926182957004,71.17499694824221,-0.3209515279727384,142.67094542445722,35.42702271013468,106.92297118634974,-119.14977600000003,99.15611814345992,62.05075748237911,35.7479742381075,10,-65.25,-54.5,74.375,74.25,21.0,1,0.06197183098591541,3.727272727272727,511.5,1.9931051320043025,500.5,-1.5038762073966128,484.20001220703125,0.06197183098591541
5775,2022-10-05,539.0,545.5,533.0,539.0,13672.0,0.012206572769952961,-1.0833333333333333,0.0,76.69346328009047,44.53957418780265,-85.97944542088874,-76.62365392636701,18.161535424274234,35.55892784409116,41.5966998606619,13.0,-27.544929278335303,75.21499633789062,-3.434102984791366,153.86409566057262,35.89044667654963,114.53954599923162,-116.03779392000001,91.48099470521935,48.08424007583804,39.32454966134101,10,-65.75,-64.0,55.125,67.75,45.5,2,0.04823747680890533,1.5714285714285714,532.5,3.727272727272727,511.5,1.9931051320043025,500.5,0.04823747680890533
5776,2022-10-06,541.0,545.0,537.0,542.5,8846.0,0.0037105751391466324,1.4615384615384615,-100.0,80.33175942379614,51.534488029606365,-76.63011639592571,-78.15732483638249,12.835747229730146,33.779871092253984,40.647779663421574,8.0,-18.293077029467042,74.3749969482422,-11.17714790190223,159.92714179838663,31.598924523169956,117.15106937331444,-105.784014528,93.04482356881076,43.94704335621293,42.77607242507222,10,-62.75,-67.75,46.25,65.0,62.5,3,-0.04158964879852123,-1.0833333333333333,539.0,1.5714285714285714,532.5,3.727272727272727,511.5,-0.04158964879852123
5777,2022-10-07,533.0,544.5,528.5,539.0,17219.0,-0.014787430683918634,-1.1333333333333333,4.0,76.53759258679955,57.312649582994354,-55.56747888755535,-70.74433566007895,16.574717681839957,41.892669195293365,39.52067230068762,16.0,-10.812788420170023,64.44499664306642,-25.380268997427834,154.27026228356067,19.53236382281932,109.35762946331351,-86.75561307520002,78.63247863247864,24.23418411359269,44.912632820247126,10,-52.75,-59.75,43.0,65.75,69.5,4,-0.023452157598499057,1.4615384615384615,541.0,-1.0833333333333333,539.0,1.5714285714285714,532.5,-0.023452157598499057
5778,2022-10-10,539.5,549.5,532.0,538.0,10326.0,0.012195121951219523,-1.5925925925925926,-0.25,80.2848968071136,63.61264963039344,-48.77669819432839,-77.89057949493031,5.849722384761094,35.584327501662074,38.83180447441745,17.5,1.3319866237633278,68.81999664306642,-25.72546372805664,163.36545701418953,21.54726645750486,116.09272682862797,-83.33005176768,74.02597402597402,13.4218703233458,47.27273018556155,10,-57.25,-64.25,31.375,56.5,64.0,0,-0.001853568118628357,-1.1333333333333333,533.0,1.4615384615384615,541.0,-1.0833333333333333,539.0,-0.001853568118628357
5779,2022-10-11,521.5,537.0,510.5,534.5,15057.0,-0.033364226135310426,1.9444444444444444,-8.666666666666666,71.97655690853215,68.37647158858465,-17.067199929141907,-58.86847409712243,19.715310317681315,53.91276966996156,37.34404355458884,29.0,12.767678980615528,48.25499725341797,-48.9808707168354,145.49086522367128,-0.36293673170871443,96.87293123854465,-54.130445555558424,28.205128205128204,-34.778388036166916,48.61793398512666,10,-12.149993896484375,-46.25,40.82499694824219,65.94999694824219,61.0,1,0.04985618408437209,-1.5925925925925926,539.5,-1.1333333333333333,533.0,1.4615384615384615,541.0,0.04985618408437209
5780,2022-10-12,518.5,533.0,517.0,518.5,13914.0,-0.005752636625119822,-9.666666666666666,-0.0,79.98815072537508,72.03604079213476,-0.25103819344781186,-54.13091933085502,20.20164310727273,57.22710139437538,35.44616228352435,16.0,23.354001274109578,42.38999786376951,-56.71030766862464,141.49030339616365,-7.160154902427621,91.94015062996658,-41.27479208889139,20.51282051282051,-48.35415812356838,49.55015276619708,10,-3.350006103515625,-43.25,35.75,64.25,67.5,2,0.06750241080038566,1.9444444444444444,521.5,-1.5925925925925926,539.5,-1.1333333333333333,533.0,0.06750241080038566
5781,2022-10-13,537.0,538.0,514.5,516.5,15067.0,0.03567984570877525,1.0888888888888888,100.0,84.11829187806272,75.72281401588414,-11.70458231679197,-69.00162257235752,-0.8906632676460049,38.48956420205195,33.23315348469649,23.5,35.4822092209983,56.339997863769554,-45.26404759560137,157.94404332314042,5.537975134084149,107.14202059345502,-51.1018170382244,67.94871794871796,-6.089745718309217,50.80202272968544,10,-18.75,-61.75,12.699996948242188,44.44999694824219,53.0,3,0.08845437616387342,-9.666666666666666,518.5,1.9444444444444444,521.5,-1.5925925925925926,539.5,0.08845437616387342
5782,2022-10-14,534.0,550.0,530.5,543.5,10430.0,-0.005586592178770999,-1.3636363636363635,-0.4634146341463415,81.81818181818181,77.91560215747631,-3.8586523340072745,-61.64880503659134,0.15407557824119067,41.23217063158927,30.748281150516426,19.5,47.26327175447017,48.56999816894529,-53.67544328824488,150.81543962613551,-2.552722559649851,99.69271889754043,-40.469598993637476,59.49367088607595,-17.13466705290638,51.12272072859511,10,-3.75,-58.5,2.5749969482421875,45.44999694824219,54.0,4,0.13014981273408233,1.0888888888888888,537.0,-9.666666666666666,518.5,1.9444444444444444,521.5,0.13014981273408233
5783,2022-10-17,550.5,554.5,529.5,538.5,8856.0,0.030898876404494402,1.5,-1.263157894736842,83.32464772392771,79.45261568354213,-15.918749623193207,-73.18230583806911,-18.60109827904148,24.568110645824277,28.185455770157848,25.0,53.53195503830153,59.53499755859377,-44.28306269424377,163.35305781143126,7.625967432175003,111.44402768501254,-49.06385513452824,90.9090909090909,11.046463042777987,51.90903012641875,10,-18.0,-72.75,-15.050003051757812,28.949996948242188,36.5,0,0.09445958219800188,-1.3636363636363635,534.0,1.0888888888888888,537.0,-9.666666666666666,518.5,0.09445958219800188
5784,2022-10-18,565.0,571.5,552.5,554.5,16186.0,0.026339691189827485,-1.6206896551724137,0.875,83.90341953475121,80.25372193406,-28.299838939581036,-81.47939511701566,-34.49280548381489,9.531638144722365,26.011414137009943,21.0,58.62143893708799,67.44499816894529,-37.65868566879851,172.54868200668903,14.893156250073389,119.99684008781719,-55.0736383130037,88.59649122807018,8.748027755149849,52.55184191887188,10,-24.0,-78.75,-32.30000305175781,14.449996948242188,41.0,1,0.06814159292035393,1.5,550.5,-1.3636363636363635,534.0,1.0888888888888888,537.0,0.06814159292035393
5785,2022-10-19,552.0,570.0,550.0,566.5,12018.0,-0.023008849557522137,-1.162162162162162,-1.380952380952381,71.48288752782457,79.2705139456187,-14.82038423901247,-62.799415583287725,-23.515598707522486,21.993960646638243,23.64996193221361,20.0,60.622529789817804,48.79499816894531,-55.19826606478705,152.78826240267767,-3.201633947920868,100.7916302858115,-30.990383416663008,65.78947368421053,-13.121988417914238,51.99663211686617,10,-11.0,-65.75,-25.074996948242188,24.550003051757812,56.0,2,0.055253623188405765,-1.6206896551724137,565.0,1.5,550.5,-1.3636363636363635,534.0,0.055253623188405765
5786,2022-10-20,547.5,553.0,542.5,547.0,9594.0,-0.008152173913043459,-1.2105263157894737,-0.034482758620689655,66.0958904109589,78.11032481496974,-10.394487421515123,-50.633139410659055,-21.744908439629626,25.92465725992747,20.792845432454516,10.5,59.2287802181354,37.779998779296875,-59.64541621251692,135.20541377111067,-10.932708716610023,86.49270627520377,-17.402114401663653,42.857142857142854,-32.272654967291665,48.71270749590689,10,-6.5,-61.25,-29.399993896484375,22.350006103515625,60.5,3,0.07031963470319624,-1.162162162162162,552.0,-1.6206896551724137,565.0,1.5,550.5,0.07031963470319624
5787,2022-10-21,544.0,550.0,534.5,548.5,4362.0,-0.006392694063926951,3.1333333333333333,-9.0,61.73285198555957,76.04898650146374,-5.777624795733686,-38.7555028229213,-21.006685089584607,28.829221863537896,17.31701762208819,15.5,55.85940200936341,27.699998474121116,-59.2647687055935,114.66476565383573,-15.782385115736247,71.18238206397842,27.5,34.523809523809526,-36.098252167203604,43.48238358985732,10,-3.0,-57.75,-33.850006103515625,19.649993896484375,50.0,4,0.08455882352941169,-1.2105263157894737,547.5,-1.162162162162162,552.0,-1.6206896551724137,565.0,0.08455882352941169
5788,2022-10-24,554.0,557.5,545.0,545.0,8827.0,0.018382352941176405,-1.7777777777777777,-2.0,58.431372549019606,74.54396601707346,-15.091533175809332,-40.432335290272476,-33.53189415157124,17.95856445275149,14.54791159969191,13.5,51.8658481743214,31.099998474121094,-45.100893311822915,107.30089026006516,-7.0004474188509676,69.2004443670931,16.75999999999999,52.702702702702695,-13.718861710580782,38.100445892972026,10,-11.0,-67.75,-56.225006103515625,2.149993896484375,28.5,0,0.06137184115523464,3.1333333333333333,544.0,-1.2105263157894737,547.5,-1.162162162162162,552.0,0.06137184115523464
5789,2022-10-25,567.5,569.5,545.0,554.0,7987.0,0.02436823104693131,1.8,1.5,60.594795539033456,72.38914877414662,-23.8928169028527,-44.818037664439544,-49.823032467286794,3.633619074300668,12.331058409919917,24.5,49.300390197715615,37.35499877929692,-24.98617784406224,99.69617540265608,6.18441046761734,68.5255870909765,2.5348000000000184,92.95774647887323,28.478905945504792,31.170588311679573,10,-24.5,-81.25,-69.72500610351562,-11.350006103515625,25.0,1,0.03436123348017617,-1.7777777777777777,554.0,3.1333333333333333,544.0,-1.2105263157894737,547.5,0.03436123348017617
5790,2022-10-26,580.0,581.0,563.0,563.5,10741.0,0.022026431718061623,-1.0571428571428572,1.2222222222222223,63.44827586206897,70.09248032792509,-29.895446256792752,-47.97993477611226,-64.63961186341021,-9.666932294171943,9.982080818337687,18.0,45.724735874365706,42.36499938964846,-3.1380929180647854,87.8680916973617,19.61345323579178,65.11654554350514,-45.5,97.84946236559139,35.45625458081229,22.75154615385663,10,-24.75,-89.0,-82.22500610351562,-23.850006103515625,32.5,2,0.04482758620689653,1.8,567.5,-1.7777777777777777,554.0,3.1333333333333333,544.0,0.04482758620689653
5791,2022-10-27,577.0,578.5,565.5,578.0,7579.0,-0.005172413793103403,12.0,-0.06060606060606061,65.71428571428572,68.3031585386033,-23.048550901522617,-39.70691852827804,-63.97433852825429,-7.3333843846749005,11.016715327852618,14.5,44.98454445481764,34.72500000000002,-6.566613778346664,76.01661377834665,14.079193110826736,55.37080688917331,-41.57000000000005,91.39784946236558,29.775793224782674,20.645806889173315,10,-21.75,-86.0,-79.72500610351562,-21.350006103515625,48.0,3,0.05372616984402079,-1.0571428571428572,580.0,1.8,567.5,-1.7777777777777777,554.0,0.05372616984402079
5792,2022-10-28,576.0,576.0,564.5,573.0,7499.0,-0.0017331022530329143,6.666666666666667,-3.0,63.56877323420074,66.10806137307809,-17.281671760173708,-34.531058582951346,-64.77242074631579,-6.860729466782459,12.124346346072256,12.5,43.498565854005676,29.950000000000045,-8.999224706818836,68.89922470681893,10.475387646590661,49.42461235340943,-39.65860000000009,86.11111111111111,24.9816351819682,19.474612353409427,10,-18.25,-85.0,-87.02499389648438,-25.649993896484375,-1.0,4,0.05555555555555558,12.0,577.0,-1.0571428571428572,580.0,1.8,567.5,0.05555555555555558
5793,2022-10-31,571.0,580.0,567.5,580.0,6996.0,-0.00868055555555558,1.7777777777777777,-3.0,70.37037037037037,64.60438924370243,-10.133595522230394,-26.187563217468778,-61.14986922384281,-2.1031600419490815,13.197305728399456,12.5,39.17013490206136,21.975000000000023,-14.896719300971768,58.84671930097181,3.5391403495141276,40.41085965048592,-33.76542800000004,72.22222222222221,6.641847642970575,18.435859650485874,10,-13.25,-75.0,-93.375,-28.75,12.5,0,0.04028021015761829,6.666666666666667,576.0,12.0,577.0,-1.0571428571428572,580.0,0.04028021015761829
5794,2022-11-01,565.5,581.0,558.5,575.0,6449.0,-0.009632224168126147,1.0930232558139534,1.0555555555555556,68.95161290322581,64.32313650763591,-5.090536063519835,-19.066050967840397,-56.958438580086124,3.199801691728453,13.460088107507545,22.5,35.73190616509896,14.825000000000045,-21.88621297224961,51.5362129722497,-3.530606486124725,33.180606486124816,-27.390119440000035,31.11111111111111,-38.510624450219694,18.355606486124824,11,-7.75,-67.5,-98.57499694824219,-23.25,17.5,1,0.030061892130857748,1.7777777777777777,571.0,6.666666666666667,576.0,12.0,577.0,0.030061892130857748
5795,2022-11-02,565.0,570.0,557.5,567.0,7984.0,-0.0008841732979664174,2.125,0.21052631578947367,63.20754716981131,64.00220948084171,-2.8525340620821,-17.410994320816144,-57.97710641146972,3.426003409151008,13.349253581433345,12.5,30.01219205785651,13.024999999999977,-23.786718671886092,49.83671867188605,-5.380859335943114,31.43085933594307,-26.03231705120004,31.914893617021278,-36.35209464515904,18.405859335943052,11,-7.25,-67.0,-102.44999694824219,-22.75,22.0,2,0.04867256637168138,1.0930232558139534,565.5,1.7777777777777777,571.0,6.666666666666667,576.0,0.04867256637168138
5796,2022-11-03,518.5,537.5,471.20001220703125,535.0,43838.0,-0.08230088495575216,5.167440724927325,8.25,44.81605351170568,62.12256520596907,43.69634870212951,28.793174960871738,-13.373992419762658,49.650471769075125,13.446495638531818,93.79998779296875,21.347290109641563,-32.35000000000002,-71.8509660108283,7.150966010828199,-52.10048300541416,-12.599516994585883,62.5,43.078317897588775,-25.212074744484582,19.75048300541412,11,7.600006103515625,6.600006103515625,-61.0,23.75,82.0,3,0.18129218900675026,2.125,565.0,1.0930232558139534,565.5,1.7777777777777777,571.0,0.18129218900675026
5797,2022-11-04,520.5,539.5,518.5,522.0,15597.0,0.0038572806171648377,-6.636363636363637,0.09090909090909091,38.888888888888886,59.951178132621216,42.47948616929034,27.20342435597297,-16.948249762101,47.26401916438374,13.88234911958225,21.0,17.51317448884197,-29.725000000000023,-70.78012981601273,11.330129816012686,-50.252564908006434,-9.197435091993611,58.30400024414064,44.899811724865934,-19.681416571865306,20.527564908006365,11,5.600006103515625,5.600006103515625,-48.875,21.75,83.0,4,0.2007684918347743,5.167440724927325,518.5,2.125,565.0,1.0930232558139534,565.5,0.2007684918347743
5798,2022-11-07,538.5,546.5,521.5,524.0,11154.0,0.03458213256484144,-1.564102564102564,-9.666666666666666,40.43321299638989,57.71100229454971,24.640838615488292,9.617773878448133,-36.345803307926985,29.273704589772365,14.066585749278609,26.0,15.615746624468557,-11.674999999999955,-52.78752210316634,29.437522103166373,-32.23126105158315,8.881261051583238,38.1519204833985,61.293256170360365,-0.23986725501400485,20.556261051583174,11,-12.399993896484375,-12.399993896484375,-68.375,3.75,82.0,0,0.06778087279480038,-6.636363636363637,520.5,5.167440724927325,518.5,2.125,565.0,0.06778087279480038
5799,2022-11-08,547.5,549.0,532.5,537.0,8807.0,0.01671309192200554,1.4444444444444444,0.7241379310344828,48.3271375464684,56.03087581503853,13.975123827539505,2.8095482578294195,-46.03895113263593,20.40767507370606,15.106157567022072,16.5,15.101564785590767,-3.9750000000000227,-42.85331894783599,34.90331894783594,-23.414159473918062,15.464159473918016,27.042882317871204,77.22671783406713,15.561467158536956,19.439159473918004,11,-21.399993896484375,-21.399993896484375,-78.875,-5.25,55.5,1,0.0657534246575342,-1.564102564102564,538.5,-6.636363636363637,520.5,5.167440724927325,518.5,0.0657534246575342
5800,2022-11-09,553.5,564.5,546.0,546.0,10139.0,0.010958904109588996,-3.933333333333333,0.7142857142857143,52.20588235294118,54.529942108222464,4.269802614146101,-0.45734391500741367,-52.62831275808156,14.633780380276448,15.96946470949027,18.5,14.700038126402205,0.27499999999997726,-35.37014435078959,35.92014435078954,-17.54757217539475,18.097572175394703,18.97602491565442,88.21007348424436,23.167462544732317,17.822572175394754,11,-27.399993896484375,-27.399993896484375,-80.875,-11.25,25.5,2,0.053297199638663084,1.4444444444444444,547.5,-1.564102564102564,538.5,-6.636363636363637,520.5,0.053297199638663084
5801,2022-11-10,584.5,587.5,544.5,549.5,11636.0,0.05600722673893399,1.0975609756097562,4.666666666666667,62.38532110091743,54.39844742674655,-28.557575948782187,-29.214126992309048,-83.11201188925634,-15.909653913564853,16.42189029568665,43.0,13.590638341902263,28.899999999999977,-8.480828184894904,66.28082818489486,10.209585907552537,47.59041409244742,-113.29998779296875,95.65217391304348,25.644160470882326,18.690414092447455,11,-55.149993896484375,-55.149993896484375,-110.375,-42.25,-32.5,3,0.004277159965782706,-3.933333333333333,553.5,1.4444444444444444,547.5,-1.564102564102564,538.5,0.004277159965782706
5802,2022-11-11,603.5,608.5,580.0,590.5,19563.0,0.03250641573994861,1.4782608695652173,0.37142857142857144,64.34782608695652,53.729275839700556,-48.3287570683774,-45.05013820088459,-101.73502044758845,-34.47368975322138,16.69914373843157,28.5,11.272818747644124,44.424999999999955,2.8162015883377762,86.03379841166213,23.620600794168922,65.22939920583099,-129.9739880371094,94.25287356321839,21.14475009117963,20.804399205831064,11,-63.649993896484375,-63.649993896484375,-127.75,-61.25,-41.0,4,-0.004971002485501197,1.0975609756097562,584.5,-3.933333333333333,553.5,1.4444444444444444,547.5,-0.004971002485501197
5803,2022-11-14,602.5,610.0,595.5,605.0,12564.0,-0.001657000828500399,1.32,-0.19230769230769232,60.93749999999999,52.83881885045325,-47.37228529096046,-42.11388418290289,-99.34638183180789,-33.33450680119677,16.846616257999045,14.5,8.724173367194226,40.825000000000045,-4.8296244847254,86.47962448472549,17.997687757637323,63.65231224236277,-123.57502851562504,90.32258064516128,18.91046915013635,22.82731224236275,11,-61.899993896484375,-61.899993896484375,-125.75,-60.25,-50.5,0,0.0016597510373443924,1.4782608695652173,603.5,1.0975609756097562,584.5,-3.933333333333333,553.5,0.0016597510373443924
5804,2022-11-15,603.5,609.5,598.0,606.0,9585.0,0.0016597510373443924,1.4210526315789473,1.0,57.91245791245791,52.2504755996362,-47.39970921614304,-42.24773587299296,-98.67893198919882,-34.1880958851375,16.424102109442433,11.5,6.6329689993895045,39.89999999999998,-9.442625962156853,89.24262596215681,15.228687018921619,64.57131298107834,-116.71052680468756,90.07633587786259,21.09922834304166,24.671312981078387,11,-62.899993896484375,-62.899993896484375,-124.75,-61.25,-45.0,1,0.028169014084507005,1.32,602.5,1.4782608695652173,603.5,1.0975609756097562,584.5,0.028169014084507005
5805,2022-11-16,582.5,609.0,580.0,607.5,13441.0,-0.03479701739850871,1.0714285714285714,10.0,51.65165165165165,53.00998650407465,-26.436343328945213,-19.864033464287786,-76.29204761385779,-12.922805321238684,15.853250471666389,29.0,3.485109405938374,17.375,-32.34196205309297,67.09196205309297,-7.483481026546428,42.23348102654643,-88.31789519640631,58.01526717557252,-7.790100228865612,24.858481026546478,11,-18.25,-41.899993896484375,-90.19999694824219,-40.25,-30.5,2,0.03519313304721039,1.4210526315789473,603.5,1.32,602.5,1.4782608695652173,603.5,0.03519313304721039
5806,2022-11-17,586.0,599.0,579.0,587.5,11257.0,0.006008583690987113,-1.5806451612903225,0.06,52.9585798816568,54.57328550327108,-21.62907044820861,-21.430578680541203,-78.15536681017528,-16.086567699715715,15.600513025143831,20.0,0.8718540431848396,18.950000000000045,-30.874851123439385,68.77485112343948,-5.9624255617196695,43.86242556171976,-84.86882148462195,22.58064516129032,-38.976717278366394,24.912425561719733,11,-20.25,-45.399993896484375,-90.80000305175781,-50.5,-35.5,3,-0.011945392491467532,1.0714285714285714,582.5,1.4210526315789473,603.5,1.32,602.5,-0.011945392491467532
5807,2022-11-18,590.0,595.0,572.5,588.0,13715.0,0.006825938566553003,2.75,-1.3333333333333333,55.654761904761905,56.26456871531241,-16.46522971207196,-22.986190324494828,-80.76728704925335,-19.89131178417165,15.757613014348989,22.5,-0.4819845814590735,20.649999999999977,-28.94106456015811,70.24106456015807,-4.14553228007901,45.445532280078965,-82.33669219554463,46.666666666666664,-12.98227061683717,24.795532280079023,11,-18.75,-49.399993896484375,-93.25,-57.5,-35.5,4,-0.06440677966101693,-1.5806451612903225,586.0,1.0714285714285714,582.5,1.4210526315789473,603.5,-0.06440677966101693
5808,2022-11-21,588.0,589.0,570.5,588.5,11594.0,-0.003389830508474523,23.666666666666668,-0.25,56.838905775075986,57.21032074071326,-7.493236385425121,-19.29780128898051,-77.4576470569773,-17.761588514968935,15.664636652519622,19.5,4.571678304192119,16.950000000000045,-32.75640115506974,66.65640115506983,-7.90320057753479,41.80320057753488,-74.19649066381191,44.871794871794876,-17.62743809002278,24.85320057753488,11,-10.75,-47.399993896484375,-85.125,-69.5,-33.0,0,-0.04336734693877553,2.75,590.0,-1.5806451612903225,586.0,1.0714285714285714,582.5,-0.04336734693877553
5809,2022-11-22,587.0,591.0,571.5,589.0,7188.0,-0.00170068027210879,5.5,4.0,56.666666666666664,57.70596344223832,-0.33628761520537864,-17.667845373822956,-74.26864932053843,-16.63636322073171,15.101426935315859,19.5,10.961385364947319,14.975000000000023,-35.20097978483,65.15097978483004,-10.112989892415044,40.06298989241509,-67.42470122398322,42.857142857142854,-22.539596305801787,25.087989892415028,11,-9.75,-46.399993896484375,-81.875,-68.5,-26.5,1,-0.05962521294718914,23.666666666666668,588.0,2.75,590.0,-1.5806451612903225,586.0,-0.05962521294718914
5810,2022-11-23,606.0,610.0,586.0,589.0,9031.0,0.03236797274275971,-1.0869565217391304,-8.5,81.81818181818181,59.86517018860103,-12.411164740664958,-36.49103218963944,-90.52359624282951,-35.7346926646436,14.258667630808866,24.0,16.858994655722654,32.674999999999955,-19.671291277659634,85.02129127765954,6.501854361170217,58.84814563882969,-80.99921915054426,89.87341772151899,20.759062621800993,26.173145638829777,11,-15.75,-65.39999389648438,-92.375,-90.0,-51.0,2,-0.07838283828382842,5.5,587.0,23.666666666666668,588.0,2.75,590.0,-0.07838283828382842
5811,2022-11-24,608.0,617.0,600.0,604.0,4299.0,0.0033003300330032292,-1.8333333333333333,0.23529411764705882,81.81818181818181,61.80632082540383,-11.987772798223773,-37.997671457354045,-89.20868914821153,-38.16568416359064,13.46210519385388,17.0,21.30881506569426,33.125,-21.46714807624096,87.71714807624096,5.828925961879577,60.42107403812042,-77.89926600151159,80.64516129032258,8.11803201228571,27.296074038120473,11,-14.25,-63.899993896484375,-94.375,-92.0,-54.0,3,-0.09210526315789469,-1.0869565217391304,606.0,5.5,587.0,23.666666666666668,588.0,-0.09210526315789469
5812,2022-11-25,608.0,612.0,597.5,612.0,4364.0,0.0,6.25,-1.0,79.07949790794979,63.82209837073159,-12.608207089073971,-37.394633932228544,-85.58687543091833,-38.72878836313794,12.637638537531412,14.5,25.136917042191044,31.524999999999977,-25.04584519710727,88.09584519710722,3.239577401446354,59.8104225985536,-70.94732472139071,80.64516129032258,6.4203755202916994,28.28542259855362,11,-14.25,-63.899993896484375,-94.375,-92.0,-53.0,4,-0.09457236842105265,-1.8333333333333333,608.0,-1.0869565217391304,606.0,5.5,587.0,-0.09457236842105265
5813,2022-11-28,594.0,604.0,593.0,603.5,4735.0,-0.023026315789473673,1.0952380952380953,2.375,68.67469879518072,65.01790291325635,0.06623519773677344,-22.749564806020885,-68.0917538987942,-25.50675581453686,11.548808186348076,15.0,24.422418589051404,16.375,-40.66042297277636,73.41042297277636,-12.14271148638818,44.89271148638818,-50.55153874367943,49.45054945054945,-23.386799971079235,28.51771148638815,11,-0.25,-49.899993896484375,-80.375,-78.0,-39.0,0,-0.0664983164983165,6.25,608.0,-1.8333333333333333,608.0,-1.0869565217391304,606.0,-0.0664983164983165
5814,2022-11-29,582.5,597.0,581.5,596.0,5903.0,-0.019360269360269355,1.0,1.4210526315789473,61.15384615384615,66.07370230238907,9.246486231822473,-10.44625084779625,-52.94543204460501,-14.85949328413858,10.737450401129887,15.5,21.36926271869106,4.024999999999977,-52.75571855832129,60.805718558321246,-24.365359279160657,32.41535927916061,-33.1674156441851,2.8169014084507045,-65.26375652508072,28.390359279160656,11,11.25,-38.399993896484375,-67.875,-66.5,-19.5,1,-0.047210300429184504,1.0952380952380953,594.0,6.25,608.0,-1.8333333333333333,608.0,-0.047210300429184504
5815,2022-11-30,592.5,593.0,582.0,584.5,18842.0,0.01716738197424883,1.4444444444444444,-0.5925925925925926,53.669724770642205,66.15271840116522,0.9098397836934282,-19.26828008987411,-59.2947096078542,-25.542984785376348,9.939491205403085,11.0,19.353836217987464,12.649999999999977,-44.08864365853162,69.38864365853158,-15.719321829265823,41.01932182926578,-37.75402239265031,30.985915492957744,-32.218855179430605,28.369321829265804,11,1.25,-48.399993896484375,-77.875,-76.5,-12.5,2,-0.05400843881856543,1.0,582.5,1.0952380952380953,594.0,6.25,608.0,-0.05400843881856543
5816,2022-12-01,612.5,617.0,596.0,596.0,14141.0,0.03375527426160341,-1.5454545454545454,2.0625,54.09090909090909,65.97895697740381,-16.69106772835289,-33.586979953188575,-74.63352914909558,-46.29275483895776,8.833936045212631,24.5,18.35229424210013,27.950000000000045,-22.629692201092098,78.52969220109219,2.660153899453917,53.239846100546174,-52.77370060123826,87.32394366197182,26.88797517775852,25.289846100546097,12,-18.75,-68.39999389648438,-89.375,-96.5,-5.0,3,-0.09387755102040818,1.4444444444444444,592.5,1.0,582.5,1.0952380952380953,594.0,-0.09387755102040818
5817,2022-12-02,625.0,626.0,607.0,614.0,9592.0,0.020408163265306145,1.9230769230769231,0.6666666666666666,59.25925925925925,66.24788514231305,-26.489904564700282,-39.90251368885549,-82.07625154296954,-59.78880921609618,7.870987962430009,19.0,20.424954459487367,35.22500000000002,-8.640194210869026,79.09019421086907,13.292402894565498,57.15759710543455,-60.69180455313915,97.75280898876404,39.399609040803874,21.932597105434517,12,-26.25,-76.39999389648438,-101.875,-109.0,-19.0,4,-0.11360000000000003,-1.5454545454545454,612.5,1.4444444444444444,592.5,1.0,582.5,-0.11360000000000003
5818,2022-12-05,575.0,618.0,568.5,618.0,27851.0,-0.07999999999999996,1.302325581395349,-3.909090909090909,41.642228739002924,64.57850315035041,23.995502432239846,13.67321327092327,-27.805192435807157,-11.237411207654304,6.804448118954371,56.5,20.891845299508077,-16.600000000000023,-54.05116117937587,20.851161179375822,-35.32558058968789,2.125580589687843,51.0,11.304347826086957,-41.25831234276798,18.7255805896879,12,22.25,-26.399993896484375,-50.625,-65.0,31.0,0,-0.034782608695652195,1.9230769230769231,625.0,-1.5454545454545454,612.5,1.4444444444444444,592.5,-0.034782608695652195
5819,2022-12-06,583.5,587.5,572.0,573.0,14699.0,0.014782608695652177,-1.48,-0.2441860465116279,50.316455696202546,61.07831135901939,16.70335242189708,8.441318913836767,-31.86664554890899,-21.223144776655317,5.791007550279374,15.5,20.731922391578564,-9.899999999999977,-41.41707974716019,21.617079747160233,-25.65853987358014,5.858539873580185,42.5,26.08695652173913,-24.720793068210046,15.758539873580117,12,13.75,-34.899993896484375,-56.625,-78.75,52.5,1,-0.04884318766066842,1.302325581395349,575.0,1.9230769230769231,625.0,-1.5454545454545454,612.5,-0.04884318766066842
5820,2022-12-07,583.0,590.0,577.5,582.5,9520.0,-0.0008568980291345785,-1.380952380952381,0.047619047619047616,49.032258064516135,57.43543094194543,15.19569106491656,11.873460390072978,-27.087403881096407,-21.90752630745078,5.352567056866775,12.5,20.50875136882678,-11.875,-37.79364803165606,14.043648031656062,-24.834324015827974,1.084324015827974,41.85000000000002,25.217391304347824,-27.956290575781427,12.959324015828013,12,14.25,-34.399993896484375,-55.125,-86.25,50.5,2,-0.03430531732418529,-1.48,583.5,1.302325581395349,575.0,1.9230769230769231,625.0,-0.03430531732418529
5821,2022-12-08,587.0,588.0,573.5,575.5,10736.0,0.006861063464836947,1.1481481481481481,23.0,49.03225806451613,54.096848737119466,8.832396097585388,8.506489387602642,-28.414300909958683,-27.344130062525892,5.7125560311477495,14.5,20.524141726467406,-8.0,-33.73140616362207,17.73140616362207,-20.865703081811034,4.865703081811034,36.72300000000007,32.17391304347826,-20.921382559795333,12.865703081811043,12,10.25,-38.399993896484375,-59.125,-95.0,41.0,3,-0.011925042589437829,-1.380952380952381,583.0,-1.48,583.5,1.302325581395349,575.0,-0.011925042589437829
5822,2022-12-09,600.5,603.0,589.0,589.0,9210.0,0.022998296422487297,-1.434782608695652,1.0,53.753753753753756,52.43896595473869,-6.530065707425592,-5.512411028249971,-39.55469088712073,-42.05714517402339,5.363321941272603,16.0,15.284814158794006,5.649999999999977,-19.90715987843771,31.207159878437665,-7.1285799392188665,18.42857993921882,22.118540000000053,64.64646464646465,10.076754942508899,12.778579939218838,12,-3.25,-28.25,-74.89999389648438,-108.5,31.5,4,0.011656952539550458,1.1481481481481481,587.0,-1.380952380952381,583.0,-1.48,583.5,0.011656952539550458
5823,2022-12-12,603.5,603.5,590.0,596.5,7573.0,0.004995836802664355,2.857142857142857,0.6086956521739131,54.896142433234424,51.743665541337386,-8.98571965562951,-8.889417331847653,-40.46618768714666,-46.14527658544523,4.954690115857463,13.5,9.695196894703258,8.600000000000023,-17.024001906095805,34.22400190609585,-4.212000953047891,21.412000953047936,18.036169200000018,100.0,42.13325268574705,12.812000953047926,12,-6.25,-29.75,-77.39999389648438,-111.5,38.0,0,0.0041425020712511085,-1.434782608695652,600.5,1.1481481481481481,587.0,-1.380952380952381,583.0,0.0041425020712511085
5824,2022-12-13,620.5,627.0,597.0,602.5,14547.0,0.028169014084507005,-1.0689655172413792,2.5714285714285716,54.354354354354356,51.81973549508318,-22.382295235019228,-25.877259195479382,-55.8140789332557,-63.93802781780846,4.837224498901986,30.0,5.3863187632230165,24.75,-3.1058318565511627,52.60583185655116,10.822084071724362,38.67791592827564,-52.0,87.85046728971963,32.62650731188036,13.927915928275585,12,-22.75,-40.75,-94.39999389648438,-129.5,2.5,1,-0.023368251410153085,2.857142857142857,603.5,-1.434782608695652,600.5,1.1481481481481481,587.0,-0.023368251410153085
5825,2022-12-14,603.0,620.0,599.0,620.0,18354.0,-0.028203062046736505,1.4705882352941178,-0.9444444444444444,48.62637362637363,51.21256488791257,-3.616556946760511,-7.128169892583742,-37.04080529187695,-47.53219464820222,5.418431566170949,21.5,2.9957601786285295,6.225000000000023,-21.081207121601892,33.53120712160194,-7.4281035608009915,19.878103560801037,-33.33000000000004,55.140186915887845,3.002464941737763,13.653103560800982,12,-5.25,-17.25,-76.89999389648438,-112.0,29.0,2,0.054726368159204064,-1.0689655172413792,620.5,2.857142857142857,603.5,-1.434782608695652,600.5,0.054726368159204064
5826,2022-12-15,579.0,594.0,575.5,593.0,11583.0,-0.03980099502487566,1.3125,0.8235294117647058,42.961165048543684,49.401665531166394,16.910001908168056,17.202500010470885,-12.084637445325257,-24.97661786457411,5.703147855640859,27.5,1.946870139526368,-17.424999999999955,-45.48185018145591,10.631850181456002,-31.453425090727933,-3.396574909271976,-8.183400000000006,6.796116504854369,-40.01155128209867,14.028425090727984,12,18.75,6.75,-52.899993896484375,-88.0,53.0,3,0.09412780656303976,1.4705882352941178,603.0,-1.0689655172413792,620.5,2.857142857142857,603.5,0.09412780656303976
5827,2022-12-16,552.0,579.5,552.0,576.5,34169.0,-0.04663212435233166,-1.2448979591836735,1.75,40.410958904109584,49.2648577717338,36.281352187073026,43.436689335498386,15.835405520730092,0.02407959711251806,6.076102403892288,27.5,0.7436835857084816,-42.52499999999998,-76.8584653378399,-8.191534662160052,-59.69173266891994,-25.358267331080015,75.0,0.0,-44.55359442502356,17.166732668919952,12,37.5,37.5,-22.649993896484375,-57.75,76.5,4,0.1376811594202898,1.3125,579.0,1.4705882352941178,603.0,-1.0689655172413792,620.5,0.1376811594202898
5828,2022-12-19,562.5,566.0,553.0,553.0,5553.0,0.01902173913043481,-1.736842105263158,-0.3877551020408163,45.412844036697244,48.72001203178877,26.62127045176453,32.59974732561045,6.186882209916234,-12.410512544594894,6.391361307565605,14.0,-1.9847070091243495,-30.75,-67.88347192010849,6.383471920108491,-49.3167359600543,-12.183264039945698,63.0,14.000000000000002,-34.35278090528128,18.566735960054263,12,27.0,27.0,-22.649993896484375,-57.75,71.0,0,0.12355555555555564,-1.2448979591836735,552.0,1.3125,579.0,1.4705882352941178,603.0,0.12355555555555564
5829,2022-12-20,552.0,563.5,551.5,553.0,7317.0,-0.01866666666666672,-11.0,-0.10526315789473684,40.732265446224254,47.797790629756335,35.965224352968335,42.52338742274003,18.01418616631156,-3.7341962509173072,6.828727427355227,12.0,-7.1665347193770685,-39.5,-80.92463035440835,1.9246303544083503,-60.21231517720423,-18.787684822795768,72.02999999999997,0.7299270072992701,-47.761647404913035,20.712315177204193,12,37.25,37.25,-11.399993896484375,-46.5,69.5,1,0.1621376811594204,-1.736842105263158,562.5,-1.2448979591836735,552.0,1.3125,579.0,0.1621376811594204
5830,2022-12-21,558.5,564.5,553.0,558.0,8250.0,0.011775362318840576,-1.1904761904761905,-0.5,36.829268292682926,46.44190287733042,28.635780898130633,34.02692516492766,13.041100586185621,-11.176371140503306,6.872034575486357,12.5,-5.525284350608445,-30.625,-73.95224316177246,12.702243161772458,-52.28862158088623,-8.961378419113771,62.628799999999956,16.470588235294116,-25.989109760359284,21.663621580886225,12,30.75,30.75,-17.899993896484375,-53.0,63.0,2,0.11548791405550585,-11.0,552.0,-1.736842105263158,562.5,-1.2448979591836735,552.0,0.11548791405550585
5831,2022-12-22,552.0,563.5,549.5,558.5,5912.0,-0.011638316920322245,-1.434782608695652,-13.0,31.658291457286424,43.98685151105628,33.13323489012748,38.06821247328264,20.427564565456578,-5.785661973975039,6.703495261946101,14.0,-6.518397457412789,-34.325000000000045,-79.70558360599159,11.055583605991501,-57.015291802995876,-11.634708197004215,66.34364799999992,8.333333333333332,-26.011356530817945,22.690291802995798,12,36.25,36.25,0.4250030517578125,-46.5,68.0,3,0.14492753623188404,-1.1904761904761905,558.5,-11.0,552.0,-1.736842105263158,562.5,0.14492753623188404
5832,2022-12-23,550.5,554.0,545.0,552.0,5843.0,-0.0027173913043477826,2.272727272727273,0.23076923076923078,41.860465116279066,42.538442920283465,29.94377146097702,36.93316730776098,22.911589143903143,-5.055676127650145,6.704652260282154,9.0,-7.3702499762812295,-32.950000000000045,-79.81026259556859,13.910262595568497,-56.380131297784374,-9.519868702215717,63.713029119999874,26.190476190476193,-10.611426976894531,23.43013129778428,12,35.5,35.5,2.6750030517578125,-45.0,51.5,4,0.14804722979109908,-1.434782608695652,552.0,-1.1904761904761905,558.5,-11.0,552.0,0.14804722979109908
5833,2022-12-27,554.5,559.5,549.5,554.0,2912.0,0.0072661217075387086,-1.105263157894737,-0.3333333333333333,40.06849315068493,40.951125008764635,20.408320960585456,31.433825441621934,19.430456828836554,-10.033787894346233,6.817886264352236,10.0,-8.55323449145817,-26.975000000000023,-75.27066287598609,21.320662875986045,-51.122831437993,-2.8271685620070457,54.17598679039986,48.717948717948715,10.124426194594662,24.147831437993005,12,28.0,31.5,1.4250030517578125,-49.0,56.5,1,0.133453561767358,2.272727272727273,550.5,-1.434782608695652,552.0,-1.1904761904761905,558.5,0.133453561767358
5834,2022-12-28,555.0,557.0,549.5,554.5,5263.0,0.0009017132551849549,2.3333333333333335,1.0,40.410958904109584,40.0383011507353,10.772945387434675,30.322616246524376,18.998382629174216,-11.151677748658358,7.459415224495791,7.5,-11.939625096746568,-25.100000000000023,-74.81772954971154,24.6177295497115,-49.95886477485578,-0.24113522514426222,48.58190784716783,51.28205128205128,10.542282472781501,24.858864774855743,12,14.5,31.0,3.9250030517578125,-49.5,82.0,2,0.14144144144144155,-1.105263157894737,554.5,2.272727272727273,550.5,-1.434782608695652,552.0,0.14144144144144155
5835,2022-12-29,560.5,560.5,550.0,551.5,5386.0,0.009909909909909809,1.3333333333333333,18.0,41.016949152542374,39.82227716229071,-1.5529825809202293,23.507582366590213,14.050712367186975,-17.467398393235044,8.069064993959586,10.5,-16.036398468906782,-18.0,-68.09569789281034,32.095697892810335,-43.04784894640511,7.047848946405111,38.395355219394446,83.78378378378379,40.227147194640295,25.047848946405157,12,1.75,25.5,-1.5749969482421875,-55.0,83.5,3,0.10883140053523643,2.3333333333333335,555.0,-1.105263157894737,554.5,2.272727272727273,550.5,0.10883140053523643
5836,2022-12-30,555.0,561.0,553.0,560.5,2664.0,-0.009812667261373753,1.4615384615384615,-0.6111111111111112,33.691756272401435,39.07569909210091,0.20629333881868206,25.801827627550438,20.195590112317632,-13.12675845231854,7.702332503344541,8.0,-21.93057559456315,-20.625,-69.0777713617174,27.827771361717396,-44.8513856808587,3.601385680858698,39.583726801842886,62.5,20.7183532008536,24.22638568085869,12,0.5,31.0,10.425003051757812,-49.5,85.5,4,0.11981981981981993,1.3333333333333333,560.5,2.3333333333333335,555.0,-1.105263157894737,554.5,0.11981981981981993
5837,2023-01-02,554.0,558.0,551.0,556.5,1942.0,-0.0018018018018017834,1.5454545454545454,0.45454545454545453,32.0,37.58538308802344,1.6984369662644667,22.35616912297519,21.954976476051115,-13.271769217474002,7.0196675290994355,7.0,-25.878941010138874,-18.075000000000045,-61.43187282371616,25.28187282371607,-39.75343641185805,3.603436411857956,36.617028657695414,39.130434782608695,4.518328204629398,21.678436411858048,1,0.75,32.0,14.925003051757812,-45.0,76.0,0,0.11913357400722013,1.4615384615384615,555.0,1.3333333333333333,560.5,2.3333333333333335,555.0,0.11913357400722013
5838,2023-01-03,555.0,562.0,552.5,554.5,6339.0,0.0018050541516245744,-3.2222222222222223,-0.2,23.045267489711932,35.620161092855405,-0.5334127130287243,20.849983722958996,21.41926061794743,-15.334770088875416,7.243976299511143,9.5,-26.85161475322502,-16.075000000000045,-60.06575859887528,27.915758598875186,-38.07037929943772,5.920379299437627,31.967666365079822,44.0,15.45619704677037,21.99537929943763,1,-0.25,31.0,13.925003051757812,-46.0,72.0,1,0.08468468468468471,1.5454545454545454,554.0,1.4615384615384615,555.0,1.3333333333333333,560.5,0.08468468468468471
5839,2023-01-04,555.0,559.0,551.5,558.5,4945.0,0.0,2.3333333333333335,-7.0,26.92307692307692,34.51947316289918,-0.07052714186147568,19.61081622546476,21.45790535824767,-16.59218496538051,7.499649503703789,7.5,-25.048433813424253,-14.649999999999977,-58.792234221938884,29.49223422193893,-36.72111711096943,7.421117110969476,28.610253055873386,41.66666666666667,15.80606118676965,22.07111711096943,1,-0.75,31.0,13.925003051757812,-46.0,69.5,2,0.10090090090090098,-3.2222222222222223,555.0,1.5454545454545454,554.0,1.4615384615384615,555.0,0.10090090090090098
5840,2023-01-05,563.0,563.0,554.5,557.5,9065.0,0.01441441441441449,2.090909090909091,-1.5714285714285714,40.90909090909091,35.547339768655235,-8.23061037114303,10.577979845371601,13.187333554592897,-25.62423997166377,7.7851866315578615,8.5,-25.17159809168561,-5.649999999999977,-49.4234598755105,38.12345987551055,-27.53672993775524,16.236729937755285,17.521432811403542,100.0,68.76486077166666,21.88672993775524,1,-9.0,23.0,5.9250030517578125,-54.0,55.5,3,0.13143872113676736,2.3333333333333335,555.0,-3.2222222222222223,555.0,1.5454545454545454,554.0,0.13143872113676736
5841,2023-01-06,580.0,581.5,558.0,560.5,12415.0,0.030195381882770933,1.0888888888888888,3.5454545454545454,67.94871794871796,38.446034527815115,-23.29035199881298,-7.350178864481904,-3.794561604948967,-43.53598413609393,8.129191590286567,23.5,-22.759257976084086,11.700000000000045,-31.564668945302287,54.96466894530238,-9.932334472651178,33.33233447265127,-35.0,95.08196721311475,57.421559518595856,21.63233447265117,1,-14.5,6.0,-11.074996948242188,-71.0,43.5,4,0.1103448275862069,2.090909090909091,563.0,2.3333333333333335,555.0,-3.2222222222222223,555.0,0.1103448275862069
5842,2023-01-09,607.5,607.5,578.0,580.0,15073.0,0.047413793103448176,1.1454545454545455,1.4102564102564104,73.6842105263158,42.18111423621854,-46.773323874094444,-36.15242107411734,-30.92429315815002,-71.50168109755634,8.982982901270779,29.5,-19.11877078082648,38.85000000000002,-5.608259548755427,83.30825954875547,16.620870225622298,61.07912977437775,-61.76999999999998,100.0,56.895158491006526,22.22912977437773,1,-29.0,-21.5,-38.57499694824219,-98.5,9.0,0,0.05432098765432092,1.0888888888888888,580.0,2.090909090909091,563.0,2.3333333333333335,555.0,0.05432098765432092
5843,2023-01-10,606.0,608.0,595.0,602.5,9057.0,-0.0024691358024691024,2.466666666666667,0.12727272727272726,81.3953488372093,46.73493533989628,-41.571487925441716,-36.31754355322414,-28.9026311036381,-70.22535395381522,9.869274196829869,13.0,-13.529690075485973,37.22500000000002,-7.657859229674955,82.107859229675,14.783570385162534,59.66642961483751,-57.79919999999993,96.46017699115043,46.01256183871705,22.4414296148375,1,-27.0,-20.0,-32.32499694824219,-92.5,17.0,1,0.03960396039603964,1.1454545454545455,607.5,1.0888888888888888,580.0,2.090909090909091,563.0,0.03960396039603964
5844,2023-01-11,606.0,615.0,601.0,607.5,7910.0,0.0,-1.434782608695652,-0.42857142857142855,79.87421383647799,51.05240919366691,-37.52221095287757,-39.483905739128545,-28.192904941578263,-70.37146183747552,10.00208998417278,14.0,-10.477408205528377,37.950000000000045,-3.77201236504186,79.67201236504195,17.088993817479036,58.811006182521055,-54.211247999999955,85.12396694214877,29.123582456926897,20.861006182520974,1,-23.0,-20.0,-33.07499694824219,-92.5,18.5,2,0.034653465346534684,2.466666666666667,606.0,1.1454545454545455,607.5,1.0888888888888888,580.0,0.034653465346534684
5845,2023-01-12,636.0,655.0,584.0,603.5,27934.0,0.04950495049504955,1.0141843971631206,-21.666666666666668,90.7766990291262,57.395180611080775,-62.230469602607286,-70.49940847330583,-57.10382418189158,-100.43242381872528,10.580296924610932,71.0,-6.357750078112986,66.29999999999995,16.861681173200168,115.73831882679974,41.58084058660006,91.01915941339985,-79.15434815999993,80.41237113402062,17.623066232526583,24.71915941339987,1,-33.0,-36.0,-63.07499694824219,-117.5,-18.0,3,-0.018081761006289332,-1.434782608695652,606.0,2.466666666666667,606.0,1.1454545454545455,607.5,-0.018081761006289332
5846,2023-01-13,633.5,663.5,625.5,650.0,18268.0,-0.0039308176100628645,-1.3384615384615384,-0.5076923076923077,89.90384615384616,63.82894129484146,-52.99747832851824,-67.14986536545985,-52.022275823500536,-97.91273918375441,12.311943496251745,38.0,-1.9662673980992622,61.075000000000045,4.052128319102508,118.09787168089758,32.56356415955133,89.58643584044876,-66.83891334399993,64.91228070175438,-2.402987725706353,28.511435840448765,1,-26.0,-29.25,-60.57499694824219,-113.0,-20.0,4,-0.023677979479084454,1.0141843971631206,636.0,-1.434782608695652,606.0,2.466666666666667,606.0,-0.023677979479084454
5847,2023-01-16,628.0,637.0,618.0,629.5,7304.0,-0.008681925808997626,1.303030303030303,0.09090909090909091,84.83412322274881,70.69436970962333,-40.11523491665696,-58.67236329302159,-44.01588785301874,-92.25718187658356,13.37232201227975,19.0,2.213552834731672,51.77499999999998,-9.488430321327314,113.03843032132727,21.143284839336275,82.40671516066368,-49.71824374271989,55.34591194968554,-13.730173878010866,30.631715160663653,1,-20.5,-23.75,-55.07499694824219,-107.5,-15.5,0,-0.0071656050955414274,-1.3384615384615384,633.5,1.0141843971631206,636.0,-1.434782608695652,606.0,-0.0071656050955414274
5848,2023-01-17,632.0,634.5,620.0,629.0,5852.0,0.006369426751592355,2.625,-2.0,85.3211009174312,77.18303904232937,-35.80994167231802,-60.28971555697353,-45.99162582240524,-96.07678551604329,14.49000470093156,14.5,8.564549575839123,52.299999999999955,-13.408607142678648,118.00860714267856,19.445696428660654,85.15430357133926,-43.492054493593514,60.37735849056604,-10.497238293970284,32.85430357133933,1,-23.0,-27.75,-47.25,-84.39999389648438,-13.0,1,-0.024525316455696222,1.303030303030303,628.0,-1.3384615384615384,633.5,1.0141843971631206,636.0,-0.024525316455696222
5849,2023-01-18,641.5,650.5,629.0,629.0,10803.0,0.015031645569620222,-2.44,4.166666666666667,85.84070796460178,82.17544093738613,-35.48073875454236,-66.1313990648107,-53.60537835370337,-105.02795629938385,15.763756794059297,21.5,16.087491153212227,57.325000000000045,-12.502060807769567,127.15206080776966,22.41146959611524,92.23853040388485,-43.99300795436227,72.32704402515722,2.9579190180684805,34.91353040388481,1,-30.75,-37.25,-56.0,-92.89999389648438,-22.5,2,-0.02883865939204988,2.625,632.0,1.303030303030303,628.0,-1.3384615384615384,633.5,-0.02883865939204988
5850,2023-01-19,623.0,639.5,622.5,637.5,9383.0,-0.02883865939204988,-1.1935483870967742,-1.16,76.98412698412699,83.1793752746538,-8.464864630377292,-44.850993761196946,-33.588639691241724,-86.0571811345294,17.005081201446785,19.0,24.768598524736262,35.60000000000002,-35.1855174006912,106.38551740069124,0.2072412996544699,70.99275870034558,-17.573846999838793,10.989010989010989,-56.80149655923627,35.392758700345595,1,-2.25,-18.75,-34.25,-73.89999389648438,-14.0,3,0.0024077046548955927,-2.44,641.5,2.625,632.0,1.303030303030303,628.0,0.0024077046548955927
5851,2023-01-20,632.0,632.0,613.5,620.5,6986.0,0.014446227929374,2.217391304347826,-0.7931034482758621,79.1044776119403,83.7816271730565,-10.407409158847145,-50.119971113166,-41.93542393097391,-94.15406401130099,17.976555209609053,18.5,33.31283268167249,40.60000000000002,-30.801459516259115,112.00145951625916,4.899270241870454,76.30072975812959,-19.60498535985812,50.0,-20.531148817067844,35.70072975812957,1,-8.25,-27.75,-40.25,-82.89999389648438,-10.5,4,-0.022151898734177222,-1.1935483870967742,623.0,-2.44,641.5,2.625,632.0,-0.022151898734177222
5852,2023-01-23,632.0,635.5,627.0,632.0,4734.0,0.0,1.4285714285714286,0.0,78.94736842105263,83.5096293490391,-7.3383090101417565,-46.062796916365414,-41.88126077765287,-93.42540047497369,18.858271710980656,8.5,39.98521011339824,36.52499999999998,-34.34885012526365,107.3988501252636,1.0880749373682193,71.96192506263174,-18.5,50.0,-22.900406741032384,35.4369250626318,1,-8.25,-27.75,-40.25,-82.89999389648438,-4.0,0,-0.029272151898734222,2.217391304347826,632.0,-1.1935483870967742,623.0,-2.44,641.5,-0.029272151898734222
5853,2023-01-24,628.5,635.0,621.5,633.0,12150.0,-0.005537974683544333,2.176470588235294,-100.0,76.92307692307693,83.18172524755009,-0.3475954871267959,-38.71983587914565,-38.334413282135415,-88.7067265470098,19.950539723789795,13.5,43.11943421549108,29.325000000000045,-40.25666349503467,98.90666349503476,-5.4658317475173135,64.1158317475174,-15.0,40.54054054054054,-34.810765696591126,34.79083174751733,1,-4.75,-24.25,-39.0,-79.39999389648438,-17.5,1,-0.02545743834526648,1.4285714285714286,632.0,2.217391304347826,632.0,-1.1935483870967742,623.0,-0.02545743834526648
5854,2023-01-25,633.5,634.5,626.5,629.5,6105.0,0.007955449482895727,1.6666666666666667,-0.8888888888888888,76.40449438202248,81.58481362009412,-1.1582990112560765,-39.56583531900651,-43.26073737699801,-92.3284488414638,21.101835257254418,8.0,43.55138755623295,30.399999999999977,-37.526120857415776,98.32612085741573,-3.5630604287078995,64.36306042870785,-14.0,76.92307692307693,4.495939464403222,33.9630604287079,1,5.0,-29.25,-44.0,-84.39999389648438,-32.0,2,-0.022888713496448276,2.176470588235294,628.5,1.4285714285714286,632.0,2.217391304347826,632.0,-0.022888713496448276
5855,2023-01-26,621.5,637.5,615.0,636.0,9303.0,-0.018942383583267608,1.5714285714285714,-3.625,66.14785992217898,78.94525959435335,9.575544199641513,-23.991614397638386,-30.64798713964842,-79.04108543784457,22.25093197928002,22.5,43.39130491283436,15.350000000000023,-49.94939146971592,80.64939146971597,-17.299695734858005,47.99969573485805,42.0,33.33333333333333,-34.731574235424105,32.649695734858,1,10.5,-17.25,-32.25,-72.39999389648438,-20.5,3,-0.004022526146419958,1.6666666666666667,633.5,2.176470588235294,628.5,1.4285714285714286,632.0,-0.004022526146419958
5856,2023-01-27,621.5,621.5,621.5,621.5,0.0,0.0,1.0,-0.0,56.93069306930693,75.84487846619312,8.598566290850385,-19.767655824365647,-30.135436043633717,-77.65123682366675,23.490109779199162,0.0,43.777441227682175,12.024999999999977,-48.93613947684412,72.98613947684407,-18.455569738422014,42.50556973842197,41.02999999999997,28.888888888888886,-33.68499399505404,30.480569738422027,1,10.5,-17.25,-32.25,-72.39999389648438,-21.5,4,-0.02011263073209979,1.5714285714285714,621.5,1.6666666666666667,633.5,2.176470588235294,628.5,-0.02011263073209979
5857,2023-01-30,620.0,632.5,618.5,632.5,4756.0,-0.002413515687851975,1.24,-100.0,56.93069306930693,72.69038870529042,9.883815766426096,-13.775874900160034,-28.258699069793238,-74.91886524327867,24.849381970818186,14.0,39.58707937623876,7.225000000000023,-47.96412459609837,62.41412459609842,-20.369562298049118,34.81956229804916,41.579399999999964,22.22222222222222,-34.57545315711524,27.594562298049187,1,12.0,-15.75,-31.75,-70.89999389648438,-28.0,0,0.0024193548387096975,1.0,621.5,1.5714285714285714,621.5,1.6666666666666667,633.5,0.0024193548387096975
5858,2023-01-31,602.0,619.0,592.5,618.0,13088.0,-0.029032258064516148,1.9444444444444444,1.28,48.319327731092436,68.52134645712273,25.90497846369226,8.354105462691223,-10.018880326112821,-55.82016618922444,25.999154625300726,27.5,34.957628748767775,-13.125,-61.5429990455865,35.2929990455865,-37.333999522793306,11.083999522793306,58.64781199999993,21.11111111111111,-30.777317293604657,24.208999522793267,1,14.0,4.5,-16.0,-52.899993896484375,-8.0,1,0.04318936877076407,1.24,620.0,1.0,621.5,1.5714285714285714,621.5,0.04318936877076407
5859,2023-02-01,611.0,615.5,598.5,608.0,10549.0,0.014950166112956742,1.8333333333333333,-0.1875,37.244897959183675,64.10587656546237,13.548323135863143,3.968038605294396,-18.637298332028422,-63.23005897358166,27.155929148248102,17.0,31.31164606556797,-6.9249999999999545,-46.3435035364372,32.49350353643729,-26.63425176821852,12.78425176821861,46.9218995199999,41.11111111111111,-6.873076861767707,19.70925176821862,2,4.0,-4.5,-26.75,-61.899993896484375,-19.5,2,0.0,1.9444444444444444,602.0,1.24,620.0,1.0,621.5,0.0
5860,2023-02-02,637.0,638.0,611.0,611.0,9672.0,0.042553191489361764,-1.0769230769230769,8.666666666666666,51.440329218107,61.03208229948089,-11.462318230017104,-17.079488494447332,-44.55824717311975,-87.32891560531516,28.948466968276875,27.0,27.602804722698465,15.375,-15.246414935157418,45.99641493515742,0.06429253242129107,30.68570746757871,18.30502353919985,97.8021978021978,49.81291463738211,15.310707467578712,2,-21.75,-30.25,-59.25,-87.89999389648438,-58.0,3,-0.05572998430141285,1.8333333333333333,611.0,1.9444444444444444,602.0,1.24,620.0,-0.05572998430141285
5861,2023-02-03,644.0,645.5,626.0,632.5,6946.0,0.01098901098901095,1.6896551724137931,0.4423076923076923,56.50406504065041,58.538381923880635,-18.52970572939489,-20.067816161110613,-51.460701381174886,-92.12506594008278,30.347606663835712,19.5,22.89790784703223,19.174999999999955,-6.027913365418385,44.377913365418294,6.5735433172908415,31.776456682709068,8.792822597631812,97.16981132075472,48.04105469197103,12.601456682709157,2,-25.0,-36.75,-69.875,-94.89999389648438,-69.5,4,-0.06677018633540377,-1.0769230769230769,637.0,1.8333333333333333,611.0,1.9444444444444444,602.0,-0.06677018633540377
5862,2023-02-06,640.5,649.0,637.0,639.5,5200.0,-0.005434782608695676,-3.0,0.08695652173913043,53.469387755102034,55.932416460772316,-15.30686283021521,-14.72366766139271,-47.90181471210258,-86.30103788393978,30.7190559523293,12.0,20.14664847984659,14.024999999999977,-10.718898769501038,38.76889876950099,1.6530506152494127,26.396949384750542,9.881109693726557,84.95575221238938,35.711114441930924,12.37194938475052,2,-19.75,-33.25,-69.75,-91.39999389648438,-51.0,0,-0.06323185011709598,1.6896551724137931,644.0,-1.0769230769230769,637.0,1.8333333333333333,611.0,-0.06323185011709598
5863,2023-02-07,630.0,642.5,627.5,640.5,5027.0,-0.016393442622950838,1.0689655172413792,-10.5,45.344129554655865,52.48126481328714,-5.108975005363277,-2.459560730402245,-37.01239394946765,-73.53363310982616,30.90078221238239,15.0,15.71951343677506,2.3250000000000455,-20.49068020369816,25.140680203698253,-9.082840101849001,13.732840101849092,19.0,62.37623762376238,15.388303509796216,11.407840101849098,2,-9.25,-22.5,-59.625,-80.89999389648438,-48.5,1,-0.060317460317460325,-3.0,640.5,1.6896551724137931,644.0,-1.0769230769230769,637.0,-0.060317460317460325
5864,2023-02-08,627.0,641.5,624.5,632.0,6652.0,-0.004761904761904745,-2.4,0.47619047619047616,51.85185185185185,50.89281947213968,-3.495558546317625,2.3129595615156404,-33.27906834376631,-68.15527125652147,30.758022777210698,17.0,11.066009254336791,-1.7250000000000227,-22.14809064707117,18.698090647071126,-11.936545323535597,8.486545323535552,22.0,42.10526315789473,-9.04648910965102,10.211545323535553,2,-6.25,-19.5,-56.625,-77.89999389648438,-33.5,2,-0.052631578947368474,1.0689655172413792,630.0,-3.0,640.5,1.6896551724137931,644.0,-0.052631578947368474
5865,2023-02-09,624.5,635.5,623.5,631.5,6295.0,-0.003987240829346095,-1.6666666666666667,1.4,46.30541871921182,49.71223343324023,-0.5869839231017977,4.118385769821316,-30.382052582069946,-63.35991044965783,29.331822152135544,12.0,6.617437382074968,-3.6499999999999773,-23.85708578170056,16.557085781700607,-13.753542890850326,6.453542890850372,22.24000000000001,3.9215686274509802,-45.418824129885834,10.103542890850305,2,-3.75,-15.5,-54.375,-75.39999389648438,-42.0,3,-0.05284227381905526,-2.4,627.0,1.0689655172413792,630.0,-3.0,640.5,-0.05284227381905526
5866,2023-02-10,618.5,621.5,609.0,620.0,6197.0,-0.009607686148919159,4.555555555555555,0.21428571428571427,43.72093023255814,48.2444820069348,5.523576948882692,9.41997142252876,-24.691330161606516,-54.728052746592766,27.335793529045283,15.5,1.5953229914384792,-8.899999999999977,-29.38259851934788,11.582598519347926,-19.14129925967393,1.3412992596739741,26.070400000000063,23.75,-24.45329079963517,10.241299259673951,2,2.25,-7.75,-48.5,-69.39999389648438,-30.5,4,-0.06386418755052548,-1.6666666666666667,624.5,-2.4,627.0,1.0689655172413792,630.0,-0.06386418755052548
5867,2023-02-13,623.5,626.5,618.5,623.0,5673.0,0.00808407437348424,1.4615384615384615,-0.3333333333333333,47.706422018348626,48.17638137218549,1.198274250197187,4.285264824227397,-30.35185795174675,-56.96375854200289,25.78999813227716,8.0,-0.7923703920539538,-3.6749999999999545,-24.228588494458222,16.878588494458313,-13.951794247229145,6.601794247229236,18.987584000000084,43.28358208955223,-5.645726770551768,10.276794247229152,2,0.25,-2.75,-47.75,-74.39999389648438,-28.5,0,-0.07858861267040895,4.555555555555555,618.5,-1.6666666666666667,624.5,-2.4,627.0,-0.07858861267040895
5868,2023-02-14,616.5,626.5,612.5,621.0,5667.0,-0.01122694466720131,-1.24,-9.0,42.34234234234234,48.742764081425335,11.701991198248038,10.608402588078889,-22.49544895066981,-47.36539006038379,24.04772514006383,14.0,-1.7062846911243241,-9.899999999999977,-30.852578035060787,11.052578035060833,-20.37628901753044,0.5762890175304847,23.988080640000135,23.076923076923077,-21.389703026717346,10.476289017530421,2,12.5,7.25,-34.25,-67.39999389648438,-22.0,1,-0.04379562043795615,1.4615384615384615,623.5,4.555555555555555,618.5,-1.6666666666666667,624.5,-0.04379562043795615
5869,2023-02-15,623.0,624.5,616.0,621.0,5586.0,0.010543390105433925,2.4,-0.4444444444444444,50.710900473933656,48.661716443183856,7.91561130529908,2.7946489013154405,-28.3198744126463,-51.21242563253031,21.778762821238267,8.5,-2.3699237554895944,-2.4750000000000227,-22.219352956826242,17.269352956826197,-12.347176478413076,7.39717647841303,15.568557414400175,52.83018867924528,6.667960642434323,9.872176478413092,2,6.0,0.75,-40.5,-73.89999389648438,-17.5,2,-0.0666131621187801,-1.24,616.5,1.4615384615384615,623.5,4.555555555555555,618.5,-0.0666131621187801
5870,2023-02-16,624.5,630.0,616.5,627.5,5850.0,0.0024077046548955927,2.375,-1.5,51.4018691588785,48.09480578965364,4.979685736068632,1.4891357853941827,-29.096821899522638,-50.14515578674991,19.90900574881464,13.5,-0.41430927604267254,-1.0499999999999545,-20.76614353236937,18.66614353236946,-10.908071766184662,8.808071766184753,12.22581511782414,73.80952380952381,24.41051176568697,9.858071766184734,2,4.5,-0.75,-40.0,-75.39999389648438,-15.5,3,-0.04963971176941551,2.4,623.0,-1.24,616.5,1.4615384615384615,623.5,-0.04963971176941551
5871,2023-02-17,618.0,621.0,604.0,609.0,6828.0,-0.01040832666132907,1.2666666666666666,-3.0,49.107142857142854,47.610111912102624,8.273812663923195,7.258669088975921,-22.063343862200668,-41.95184572435517,18.32406245029541,20.5,2.2319569326499504,-6.850000000000023,-26.59601891920022,12.896018919200174,-16.72300945960012,3.0230094596000754,16.956782513111193,53.84615384615385,0.9677608858888149,9.8730094596001,2,5.25,10.0,-16.5,-54.899993896484375,-18.0,4,-0.05744336569579289,2.375,624.5,2.4,623.0,-1.24,616.5,-0.05744336569579289
5872,2023-02-20,613.5,621.0,610.0,620.0,3715.0,-0.007281553398058249,1.588235294117647,-0.7222222222222222,55.83756345177665,48.77604901178271,9.54483360435404,10.858345310079358,-17.506368991404997,-36.027776453502156,16.54327563400195,11.0,1.0905573037202885,-10.424999999999955,-30.491402924174054,9.641402924174145,-20.458201462087004,-0.391798537912905,19.758511212586768,36.53846153846153,-19.517299425526467,10.033201462087048,2,9.25,8.0,-7.625,-46.149993896484375,-19.5,0,-0.041564792176039145,1.2666666666666666,618.0,2.375,624.5,2.4,623.0,-0.041564792176039145
5873,2023-02-21,612.5,617.0,604.5,609.5,5474.0,-0.0016299918500407573,1.0833333333333333,-0.46153846153846156,50.828729281767956,48.662368726217835,8.718217500240826,11.170945572580877,-16.556553272862857,-33.77070333731058,15.120890482820535,12.5,-1.573576182515012,-10.625,-31.192923416906297,9.942923416906297,-20.90896170845315,-0.3410382915468517,19.12817076408328,32.69230769230769,-24.21064043566622,10.28396170845312,2,7.25,9.0,-6.625,-45.149993896484375,-25.5,1,-0.02857142857142858,1.588235294117647,613.5,1.2666666666666666,618.0,2.375,624.5,-0.02857142857142858
5874,2023-02-22,619.0,619.5,603.0,608.0,4202.0,0.010612244897959089,1.75,3.6666666666666665,37.323943661971825,47.664427053191176,1.077375724583021,3.719652270995539,-23.580286336276004,-39.29838110683056,13.569286182441425,16.5,-3.591150213454398,-3.3999999999999773,-23.443636606677956,16.643636606678,-13.42181830333891,6.621818303338955,11.063043933519907,59.25925925925925,7.218743245941951,10.021818303338963,2,-2.5,2.5,-12.375,-28.0,-21.0,2,-0.039579967689822304,1.0833333333333333,612.5,1.588235294117647,613.5,1.2666666666666666,618.0,-0.039579967689822304
5875,2023-02-23,619.0,623.5,617.0,621.5,3558.0,0.0,1.0,-0.22727272727272727,30.46875,46.19196258290693,0.24043973291600196,3.713129487176843,-23.55065402167611,-38.41997413572233,12.580504435539918,6.5,-3.7249244006367235,-3.2749999999999773,-23.373376472780365,16.82337647278041,-13.324188236390114,6.7741882363901595,9.56052217617912,78.04878048780488,30.40662783212572,10.049188236390185,2,-2.5,1.75,-11.5,-26.5,-2.0,3,-0.021809369951534707,1.75,619.0,1.0833333333333333,612.5,1.588235294117647,613.5,-0.021809369951534707
5876,2023-02-24,609.0,629.5,606.0,623.0,11164.0,-0.016155088852988664,-1.35,5.6,27.65957446808511,43.9645350773221,9.779576175053649,13.416516971722217,-12.86290152025515,-27.622733213155698,11.757238899370304,23.5,-4.9298721973366355,-12.649999999999977,-33.608856939490465,8.30885693949051,-23.12942846974522,-2.1705715302547333,-16.5,22.641509433962266,-19.44294804539769,10.479428469745264,2,7.5,11.75,3.5,-11.0,7.5,4,0.0,1.0,619.0,1.75,619.0,1.0833333333333333,612.5,0.0
5877,2023-02-27,621.5,624.5,613.0,613.0,3627.0,0.020525451559934238,-1.7058823529411764,-0.6071428571428571,44.137931034482754,44.164044932004366,-3.390506657075548,1.0905691364621362,-23.645294090324,-39.116974463305496,10.447427758398955,15.5,-5.013813325047295,-0.22500000000002274,-21.169726757512876,20.71972675751283,-10.69736337875645,10.247363378756404,-28.25999999999999,69.81132075471697,29.04223809762795,10.4723633787564,2,-5.0,-0.75,-7.5,-17.5,-9.0,0,-0.03459372485921164,-1.35,609.0,1.0,619.0,1.75,619.0,-0.03459372485921164
5878,2023-02-28,628.0,633.5,617.0,622.5,11824.0,0.01045856798069189,1.0,0.6470588235294118,50.65789473684211,44.158155405660864,-9.038138132380254,-3.5433741177687352,-28.655240919629932,-44.66699433577526,10.365964829350876,16.5,-4.107818182729716,4.975000000000023,-13.944427497723382,23.894427497723427,-4.484713748861736,14.434713748861782,-34.03480000000002,81.9672131147541,39.65831407930232,9.459713748861729,2,-9.75,-7.25,-14.0,-24.0,-17.0,1,-0.05414012738853502,-1.7058823529411764,621.5,-1.35,609.0,1.0,619.0,-0.05414012738853502
5879,2023-03-01,611.0,630.5,607.5,630.5,8223.0,-0.027070063694267565,1.358974358974359,-3.5454545454545454,42.54143646408839,43.173662884017524,6.795245513924215,14.183838666000042,-9.9935093941491,-26.51881531602953,10.471508983804762,23.0,-4.515289036758418,-12.024999999999977,-30.94442749772338,6.894427497723427,-21.484713748861736,-2.565286251138218,-15.453407999999968,18.181818181818183,-27.785569583114583,9.459713748861729,3,7.25,9.75,3.0,-6.75,-5.5,2,-0.039279869067103124,1.0,628.0,-1.7058823529411764,621.5,-1.35,609.0,-0.039279869067103124
5880,2023-03-02,601.5,610.5,597.5,610.5,9663.0,-0.01554828150572829,1.8888888888888888,0.46153846153846156,40.95744680851064,42.268141100836154,14.180864278800641,22.016711450204866,0.8825461184771939,-15.86632034648619,9.845067112432867,13.5,-3.920837772045161,-19.75,-39.77761251765662,0.2776125176566211,-29.763806258828367,-9.736193741171633,-4.435271679999914,11.11111111111111,-36.11065728669833,10.013806258828323,3,14.0,19.25,19.875,2.75,10.5,3,-0.005818786367414841,1.358974358974359,611.0,1.0,628.0,-1.7058823529411764,621.5,-0.005818786367414841
5881,2023-03-03,601.0,606.5,599.0,605.5,7372.0,-0.0008312551953449931,1.3076923076923077,0.5,37.43016759776536,40.2228748948349,13.427905937245896,20.163898985746755,2.990709358325148,-14.50042474735892,8.911863377731342,7.5,-5.034392243188904,-18.100000000000023,-37.047573098296425,0.8475730982963796,-27.573786549148167,-8.626213450851878,-3.5,9.722222222222223,-36.428054455499435,9.473786549148176,3,14.5,19.75,17.125,3.25,40.5,4,0.0266222961730449,1.8888888888888888,601.5,1.358974358974359,611.0,1.0,628.0,0.0266222961730449
5882,2023-03-06,600.0,603.0,595.0,603.0,4707.0,-0.0016638935108153063,4.333333333333333,0.6666666666666666,40.119760479041915,39.032989472309794,13.758387192827854,18.945516269268637,5.668766234742179,-12.583651910137974,7.876005314003226,8.0,-6.519410988441905,-17.075000000000045,-35.02309768543182,0.8730976854317305,-26.049048842715933,-8.100951157284157,33.5,12.987012987012985,-34.591382180225466,8.974048842715899,3,14.25,20.75,18.125,4.25,37.0,0,0.02750000000000008,1.3076923076923077,601.0,1.8888888888888888,601.5,1.358974358974359,611.0,0.02750000000000008
5883,2023-03-07,592.0,606.5,591.5,600.0,6767.0,-0.013333333333333308,-2.3333333333333335,2.6666666666666665,31.764705882352942,38.41529638568547,20.72400572726167,25.247116749535053,15.159508625477201,-3.9675493776512667,7.329101372790153,15.0,-7.542480728509645,-23.174999999999955,-43.278089576624666,-3.0719104233752432,-33.22654478831225,-13.123455211687656,40.73000000000002,1.282051282051282,-43.747015347893466,10.051544788312347,3,20.5,28.25,26.125,12.25,47.0,1,0.03462837837837829,4.333333333333333,600.0,1.3076923076923077,601.0,1.8888888888888888,601.5,0.03462837837837829
5884,2023-03-08,594.0,595.5,585.5,591.0,5742.0,0.0033783783783782884,2.3333333333333335,-0.375,32.163742690058484,38.603628906803074,16.54466897296868,21.763925953259672,14.688108109147379,-5.565085804613773,7.034799679491896,10.0,-9.135126722586165,-19.524999999999977,-40.91726372705557,1.8672637270556152,-30.221131863527717,-8.828868136472238,37.08080000000007,34.0,-7.083319706584945,10.696131863527775,3,15.5,23.25,17.25,10.25,63.5,2,0.028619528619528545,-2.3333333333333335,592.0,4.333333333333333,600.0,1.3076923076923077,601.0,0.028619528619528545
5885,2023-03-09,591.5,594.0,586.5,594.0,5107.0,-0.004208754208754217,5.0,-0.8333333333333334,33.742331288343564,39.27949077572068,16.465039817642833,22.835684789832385,18.541865218343673,-2.4655007865418384,6.782369585127432,7.5,-10.202229004882156,-20.375,-43.242754820396954,2.4927548203969536,-31.80887741019842,-8.94112258980158,36.84595200000001,28.57142857142857,-10.447314857810149,11.433877410198457,3,18.0,25.75,19.25,12.75,60.0,3,0.023668639053254337,2.3333333333333335,594.0,-2.3333333333333335,592.0,4.333333333333333,600.0,0.023668639053254337
5886,2023-03-10,579.0,585.0,573.5,580.5,8611.0,-0.021132713440405793,1.1904761904761905,0.6,30.72625698324022,37.789304770027066,27.1132669585096,33.96617795377301,32.455591340458795,10.639336616107926,7.552580845091337,18.0,-10.986481539764327,-30.899999999999977,-57.8221098727322,-3.977890127267756,-44.36105493636603,-17.438945063633923,46.77519487999996,16.666666666666664,-21.729514272886668,13.461054936366098,3,24.5,32.25,32.0,25.25,64.5,4,0.05699481865284972,5.0,591.5,2.3333333333333335,594.0,-2.3333333333333335,592.0,0.05699481865284972
5887,2023-03-13,574.5,578.0,560.5,577.5,7610.0,-0.007772020725388629,7.75,2.0,29.569892473118273,35.446193407391085,27.09447144686237,36.477204682917545,38.37841296063698,15.780032187585675,8.329995172407664,18.5,-11.626608197909945,-32.950000000000045,-63.354120219392144,-2.5458797806079474,-48.152060109696095,-17.747939890303996,47.093179289600016,30.434782608695656,-8.324218296054113,15.202060109696042,3,21.0,30.25,38.625,29.75,74.5,0,0.11662315056570938,1.1904761904761905,579.0,5.0,591.5,2.3333333333333335,594.0,0.11662315056570938
5888,2023-03-14,589.5,594.0,576.5,578.0,9352.0,0.02610966057441244,-1.4137931034482758,-3.8333333333333335,35.467980295566505,34.66025383311088,6.770965183686258,20.396455434210566,24.972633469845505,1.3547850080606167,9.039920619271482,19.5,-10.868768462869639,-16.600000000000023,-47.70186997254234,14.501869972542295,-32.15093498627118,-1.049065013728864,25.98386136064005,82.85714285714286,44.76251786873283,15.550934986271136,3,-4.0,12.0,24.5,14.75,57.0,1,0.08057675996607294,7.75,574.5,1.1904761904761905,579.0,5.0,591.5,0.08057675996607294
5889,2023-03-15,581.5,591.0,574.5,591.0,8348.0,-0.013570822731128085,2.473684210526316,-0.8260869565217391,32.87671232876711,33.762394446472705,11.338713181327194,26.485914089501648,34.50676265348841,9.673296715207243,9.821429673263795,16.5,-12.815795605001085,-22.524999999999977,-54.40714316245101,9.357143162451052,-38.46607158122549,-6.583928418774462,28.48547522457602,62.68656716417911,28.421233658445743,15.941071581225522,3,2.0,19.5,32.625,22.75,67.0,2,0.09888220120378333,-1.4137931034482758,589.5,7.75,574.5,1.1904761904761905,579.0,0.09888220120378333
5890,2023-03-16,593.5,595.0,575.0,592.5,9208.0,0.020636285468615734,9.0,-0.10526315789473684,43.049327354260086,34.386745530527676,-2.140525260327422,12.695286946521719,23.95405993719737,-2.13476792832671,10.25945439959122,20.0,-15.85370342720114,-8.975000000000023,-39.657542610612836,21.70754261061279,-24.316271305306373,6.366271305306327,11.536927702118419,95.65217391304348,57.44141582743549,15.341271305306403,3,-10.0,4.5,20.625,10.75,62.0,3,0.10783487784330248,2.473684210526316,581.5,-1.4137931034482758,589.5,7.75,574.5,0.10783487784330248
5891,2023-03-17,582.5,603.0,580.0,595.0,14023.0,-0.018534119629317614,-1.6285714285714286,-12.5,32.27272727272728,33.51485295204827,6.659606252467029,22.028778410031464,35.755331735915206,9.043052976579247,11.038537452376028,23.0,-17.26007284031391,-18.200000000000045,-49.20662068518959,12.8066206851895,-33.70331034259482,-2.6966896574052726,-22.0,51.76470588235295,16.826184214042172,15.503310342594753,3,1.0,14.5,32.375,21.75,63.5,4,0.11845493562231768,9.0,593.5,2.473684210526316,581.5,-1.4137931034482758,589.5,0.11845493562231768
5892,2023-03-20,588.0,591.0,571.5,577.0,6129.0,0.009442060085836923,1.2941176470588236,-0.88,31.65137614678899,33.50226075920783,-0.8064048464655116,15.30513250539559,30.25049167365796,3.7706285348424444,12.017445609650197,19.5,-17.756969790822495,-11.424999999999955,-42.31235902222534,19.462359022225428,-26.868679511112646,4.018679511112737,-26.649999999999977,52.38095238095239,22.424975737167802,15.443679511112705,3,-6.25,9.0,27.75,16.25,60.5,0,0.0943877551020409,-1.6285714285714286,582.5,9.0,593.5,2.473684210526316,581.5,0.0943877551020409
5893,2023-03-21,595.0,598.5,589.5,593.5,5641.0,0.011904761904761862,1.1176470588235294,0.13636363636363635,41.91919191919192,34.58619956244488,-8.198234537786675,7.301190284007134,23.3752493130346,-2.8789451127562415,12.567041706736026,10.5,-17.790604252749517,-3.5499999999999545,-33.86397107118569,26.76397107118578,-18.70698553559282,11.606985535592912,-32.81700000000001,74.60317460317461,41.37503999573374,15.156985535592895,3,-13.25,2.0,27.25,9.25,60.0,1,0.0907563025210083,1.2941176470588236,588.0,-1.6285714285714286,582.5,9.0,593.5,0.0907563025210083
5894,2023-03-22,594.5,600.0,592.5,600.0,5226.0,-0.0008403361344537785,1.7272727272727273,-3.6666666666666665,46.111111111111114,35.96050843164127,-8.51532860221414,6.1889096380325554,23.996769140991546,-1.9400493204486793,13.260700976073844,7.5,-18.207414858113452,-2.8250000000000455,-31.60049213076718,25.95049213076709,-17.212746065383612,11.562746065383521,-31.50066000000004,73.01587301587301,35.46206148113811,14.387746065383583,3,-12.75,2.5,31.875,9.75,61.0,2,0.0874684608915055,1.1176470588235294,595.0,1.2941176470588236,588.0,-1.6285714285714286,582.5,0.0874684608915055
5895,2023-03-23,605.5,606.0,591.0,593.0,8519.0,0.018502943650126058,1.2222222222222223,-2.272727272727273,52.23880597014925,38.350791652408944,-19.356083742270016,-6.191789701934681,12.281477772645644,-12.424749733636872,14.091405226447066,15.0,-16.870932010706383,8.850000000000023,-18.37634173387869,36.076341733878735,-4.76317086693939,22.463170866939436,-41.70064680000007,98.55072463768117,55.10211326274189,13.613170866939361,3,-22.25,-8.5,20.875,-1.25,56.5,3,0.07101568951279935,1.7272727272727273,594.5,1.1176470588235294,595.0,1.2941176470588236,588.0,0.07101568951279935
5896,2023-03-24,609.0,609.0,595.5,601.0,16753.0,0.005780346820809301,2.375,0.64,54.36893203883495,41.10624049304413,-20.28639205417369,-10.215546060365568,8.172703754338272,-14.64139397879785,14.270086006294589,13.5,-15.56761432618066,12.350000000000023,-14.87634173387869,39.576341733878735,-1.2631708669393902,25.963170866939436,-43.51262092800005,100.0,50.521292959232305,13.613170866939361,3,-18.75,-12.0,17.375,-4.75,78.0,4,0.07635467980295574,1.2222222222222223,605.5,1.7272727272727273,594.5,1.1176470588235294,595.0,0.07635467980295574
5897,2023-03-27,600.0,617.5,592.5,615.0,13233.0,-0.014778325123152691,1.5,-1.875,53.84615384615384,43.14825977644272,-8.145398577948185,-3.0660574450494096,16.62410591426476,-4.429278201252146,14.558682490026145,25.0,-14.486857707033664,4.4249999999999545,-20.248179557428443,29.098179557428352,-7.911589778714188,16.761589778714097,-31.90186367232002,37.5,-17.328589512967973,12.336589778714183,3,-5.5,-3.0,25.625,4.25,104.0,0,0.07666666666666666,2.375,609.0,1.2222222222222223,605.5,1.7272727272727273,594.5,0.07666666666666666
5898,2023-03-28,594.0,607.5,569.5,590.0,21682.0,-0.010000000000000009,1.4516129032258065,-0.26666666666666666,50.0,45.0508472954686,-1.6091662162225475,0.26998761839513463,21.865524966529165,2.4728448307696453,15.61742104263012,38.0,-12.004180662277236,0.125,-19.259950755389696,19.509950755389696,-9.567475377694905,9.817475377694905,23.5,51.041666666666664,-6.156329694414445,9.692475377694869,3,-0.5,3.0,28.125,10.25,50.0,1,0.0917508417508417,1.5,600.0,2.375,609.0,1.2222222222222223,605.5,0.0917508417508417
5899,2023-03-29,587.0,614.0,568.0,597.5,16717.0,-0.011784511784511786,1.1149425287356323,-2.625,48.0,45.60092203388415,6.987907733294264,5.670507603213309,27.703702860917474,10.199717396975075,16.042716840772602,46.0,-8.931543403226215,-5.6749999999999545,-23.505414583231982,12.155414583232073,-14.590207291615911,3.2402072916160023,30.5,38.38383838383838,-21.508450222406253,8.915207291616012,3,5.75,10.0,33.625,17.25,64.5,2,0.11584327086882462,1.4516129032258065,594.0,1.5,600.0,2.375,609.0,0.11584327086882462
5900,2023-03-30,598.0,598.5,589.0,592.0,9658.0,0.01873935264054505,1.7142857142857142,-0.5714285714285714,58.55855855855855,48.52156995453207,-3.6952320089092154,-5.90805716866646,16.242149001701364,-0.09786911192531988,15.96266966517656,11.5,-7.075979490667805,5.5,-12.031925765643564,23.031925765643564,-3.265962882821782,14.265962882821782,17.519999999999982,60.60606060606061,-4.557596519344088,8.765962882821796,3,-5.25,-1.0,21.0,6.25,60.0,3,0.09615384615384626,1.1149425287356323,587.0,1.4516129032258065,594.0,1.5,600.0,0.09615384615384626
5901,2023-03-31,617.0,619.5,596.0,598.0,8149.0,0.03177257525083621,-1.0434782608695652,3.1666666666666665,66.93227091633466,52.44166937337048,-19.318279570216987,-24.925880075471014,-3.298280728119039,-18.772822117625537,15.92911084356472,23.5,-3.4720662407011105,23.700000000000045,3.308051124358485,44.091948875641606,13.504025562179322,33.89597443782077,-49.0,95.14563106796116,24.5319494857074,10.195974437820762,3,-23.25,-20.0,1.625,-12.75,36.5,4,0.072933549432739,1.7142857142857142,598.0,1.1149425287356323,587.0,1.4516129032258065,594.0,0.072933549432739
5902,2023-04-03,616.5,630.0,613.0,616.0,11430.0,-0.0008103727714748876,-4.230769230769231,0.02631578947368421,62.162162162162154,54.69088828925606,-16.03685476428757,-24.37613805009937,-3.355662991936242,-18.250758483374284,15.860349401596263,17.0,-1.9340724863089918,22.375,-0.35887224754799263,45.10887224754799,11.008063876225947,33.74193612377405,-47.47000000000003,78.2258064516129,8.782415512026759,11.366936123774009,4,-17.5,-19.5,2.125,-12.25,24.0,0,0.11435523114355228,-1.0434782608695652,617.0,1.7142857142857142,598.0,1.1149425287356323,587.0,0.11435523114355228
5903,2023-04-04,612.5,621.5,605.5,614.5,8817.0,-0.006488240064882356,1.0,-4.0,64.48598130841123,56.73254053340052,-10.38557959743298,-19.77548307021584,0.1418151037773896,-14.235763510891388,15.629131900564106,16.0,1.9991751713793064,17.350000000000023,-6.785800009626314,41.48580000962636,5.282099995186854,29.41790000481319,-41.03120000000001,71.7741935483871,1.415133268556474,12.067900004813183,4,-13.5,-15.5,6.125,-8.25,17.5,1,0.14938775510204083,-4.230769230769231,616.5,-1.0434782608695652,617.0,1.7142857142857142,598.0,0.14938775510204083
5904,2023-04-05,611.0,616.5,607.5,608.5,8562.0,-0.002448979591836764,-3.0,-1.25,59.06735751295337,57.491268482600965,-7.039160086439438,-17.851858465336818,0.9503125498736154,-12.745305882032426,15.059993540897498,9.0,5.828608433004547,15.0,-10.141703664575175,40.141703664575175,2.4291481677123556,27.570851832287644,-37.18995200000006,53.65853658536586,-12.943397795259692,12.570851832287609,4,-12.0,-15.5,8.5,-6.75,19.0,2,0.054009819967266726,1.0,612.5,-4.230769230769231,616.5,-1.0434782608695652,617.0,0.054009819967266726
5905,2023-04-06,605.5,617.5,602.0,615.5,6124.0,-0.009001636661211121,1.2142857142857142,-4.0,62.63736263736264,58.40998299354848,-1.7200407464424643,-11.857158723625957,6.067497283948228,-6.951617237726964,14.341900621144005,15.5,7.716090110213372,8.799999999999955,-16.592497856017303,34.19249785601721,-3.896248928008731,21.49624892800864,-29.442353920000073,27.941176470588236,-38.863002429527455,12.696248928008655,4,-6.5,-10.25,14.0,-1.25,22.5,3,0.07597027250206434,-3.0,611.0,1.0,612.5,-4.230769230769231,616.5,0.07597027250206434
5906,2023-04-11,612.0,612.0,603.5,603.5,7215.0,0.01073492981007429,1.0,-0.85,63.04347826086957,59.4319079285169,-8.660480543527115,-16.60970851940874,-0.7476802355799919,-13.173034845924349,12.915456019585129,8.5,9.383030666939703,13.649999999999977,-11.18227950194239,38.482279501942344,1.233860249028794,26.06613975097116,-33.784659763200125,35.714285714285715,-31.55467713885202,12.416139750971169,4,-13.0,-16.75,6.125,-7.75,21.5,1,0.07516339869281041,1.2142857142857142,605.5,-3.0,611.0,1.0,612.5,0.07516339869281041
5907,2023-04-12,641.5,644.0,614.0,614.0,19044.0,0.04820261437908502,-1.1818181818181819,3.235294117647059,70.3056768558952,61.688094245838585,-35.37465565875061,-43.03953175332845,-30.178206573762964,-42.283951764679955,11.376502825982465,32.0,10.36138344305607,39.799999999999955,10.789294172133282,68.81070582786663,25.29464708606656,54.30535291393335,-61.21327337267212,94.04761904761905,26.561862484969666,14.505352913933356,4,-35.5,-39.25,-23.375,-37.25,-7.0,2,0.01870615744349191,1.0,612.0,1.2142857142857142,605.5,-3.0,611.0,0.01870615744349191
5908,2023-04-13,637.0,656.0,632.0,641.0,9191.0,-0.007014809041309467,-2.4285714285714284,-0.14545454545454545,67.9324894514768,63.90281529600268,-26.969821550270126,-36.679045061681336,-25.07930832891634,-37.38515161817486,11.153919207317237,24.0,10.78814774270279,32.924999999999955,0.5387212290293064,65.3112787709706,16.73186061451463,49.11813938548528,-52.89047697031174,64.81481481481481,-1.8899819147949586,16.193139385485345,4,-14.5,-28.75,-19.5,-32.75,-8.5,3,0.005494505494505475,-1.1818181818181819,641.5,1.0,612.0,1.2142857142857142,605.5,0.005494505494505475
5909,2023-04-14,639.0,648.0,636.5,641.0,9330.0,0.0031397174254317317,-2.2857142857142856,0.5,65.29680365296804,64.65150919538151,-23.26441790188096,-35.99594818436469,-26.734963214789445,-38.95470572266265,10.824130291878635,11.5,12.127669640762292,32.049999999999955,-2.061118730585349,66.16111873058526,14.994440634707303,49.105559365292606,-49.13923881268681,68.51851851851852,5.6006897762190135,17.05555936529266,4,-13.0,-30.75,-22.625,-34.75,-23.0,4,-0.014084507042253502,-2.4285714285714284,637.0,-1.1818181818181819,641.5,1.0,612.0,-0.014084507042253502
5910,2023-04-17,657.5,661.5,643.5,643.5,7010.0,0.028951486697965656,-1.5714285714285714,-7.0,69.47791164658634,64.93435816540948,-36.24869396051804,-52.12801912791451,-45.5067327825999,-57.215689083635425,10.94041746893632,22.5,15.125602138177555,47.35000000000002,7.096722918637511,87.60327708136253,27.223361459318767,67.47663854068128,-62.34809970767185,93.10344827586206,33.43556228173625,20.12663854068123,4,-25.75,-46.5,-44.125,-51.0,-51.0,0,-0.041825095057034245,-2.2857142857142856,639.0,-2.4285714285714284,637.0,-1.1818181818181819,641.5,-0.041825095057034245
5911,2023-04-18,651.5,665.0,646.0,662.0,6893.0,-0.009125475285171047,1.303030303030303,-0.75,71.19341563786008,65.93783077382037,-27.759417336155707,-42.89280195822835,-40.07949162208047,-51.04106990522155,11.672617380072447,19.0,19.184553029070344,37.89999999999998,-4.162109464826585,79.96210946482654,16.868945267586696,58.93105473241326,-49.7132897369047,73.52941176470588,10.600665952161648,21.031054732413306,4,-18.0,-38.75,-38.125,-45.0,-40.5,1,-0.036070606293169605,-1.5714285714285714,657.5,-2.2857142857142856,639.0,-2.4285714285714284,637.0,-0.036070606293169605
5912,2023-04-19,643.5,653.5,643.0,651.5,6963.0,-0.012279355333844943,-1.3333333333333333,0.7619047619047619,70.04048582995952,66.55499794288129,-17.35138003226598,-32.171121730488494,-32.64418748318724,-42.91119756814692,11.91645757593264,10.5,21.147864125391266,27.125,-15.148389663991907,69.3983896639919,5.9883051680041035,48.2616948319959,-34.127694968476135,34.84848484848485,-28.36181628139223,21.136694831995946,4,-10.0,-30.75,-36.125,-36.75,-18.5,2,-0.015540015540015495,1.303030303030303,651.5,-1.5714285714285714,657.5,-2.2857142857142856,639.0,-0.015540015540015495
5913,2023-04-20,649.0,650.0,640.5,643.0,5671.0,0.008547008547008517,1.375,-0.75,75.40983606557377,68.37082889317244,-19.142396806226202,-35.224107804290725,-38.31811749759595,-48.02448442765467,12.627437220219683,9.5,20.560145876439947,29.924999999999955,-13.482827331988233,73.33282733198814,8.221086334005804,51.628913665994105,-32.95237157225904,43.859649122807014,-21.561951220795194,21.703913665994115,4,-15.5,-32.5,-48.875,-41.75,-26.5,3,-0.02234206471494604,-1.3333333333333333,643.5,1.303030303030303,651.5,-1.5714285714285714,657.5,-0.02234206471494604
5914,2023-04-21,646.5,651.0,639.0,650.0,5682.0,-0.0038520801232665436,3.3636363636363638,-0.5833333333333334,71.36563876651982,69.34063735196767,-12.378930232447374,-30.175781030044618,-35.92797002724819,-44.96476046671387,13.439411577625233,12.0,21.02466034015697,24.825000000000045,-18.614340646342384,68.26434064634248,3.1053296768288874,46.544670323171204,-24.578086983587923,28.846153846153843,-35.64852324934125,21.719670323171194,4,-12.25,-30.0,-53.0,-39.25,-22.5,4,-0.02784222737819031,1.375,649.0,-1.3333333333333333,643.5,1.303030303030303,651.5,-0.02784222737819031
5915,2023-04-24,648.5,654.5,643.0,645.0,5071.0,0.0030935808197989356,-2.066666666666667,-1.0,66.32124352331607,69.70483349223952,-8.535533833646241,-30.344956687961826,-37.93625250060563,-46.547395662364806,14.751937661838355,11.5,21.759360339087152,24.674999999999955,-19.64117858310931,68.99117858310922,2.51691070844538,46.83308929155453,-21.408716545557354,36.53846153846153,-23.084394227162875,22.158089291554628,4,-9.0,-32.0,-56.25,-41.0,-21.0,0,-0.05011565150346953,3.3636363636363638,646.5,1.375,649.0,-1.3333333333333333,643.5,-0.05011565150346953
5916,2023-04-25,655.5,655.5,646.0,648.5,6338.0,0.010794140323824308,1.7142857142857142,2.0,68.93203883495146,69.55220704546798,-9.740465123552099,-35.50292864123435,-44.66993760244338,-53.4044320040266,16.349508663792832,9.5,23.857459323563944,29.350000000000023,-16.542437170771336,75.24243717077138,6.4037814146144,52.296218585385645,-23.85967056009042,100.0,40.965148082702314,22.94621858538567,4,-7.0,-39.0,-64.75,-48.0,-28.5,1,-0.07475209763539281,-2.066666666666667,648.5,3.3636363636363638,646.5,1.375,649.0,-0.07475209763539281
5917,2023-04-26,646.0,651.5,639.5,651.0,9594.0,-0.01449275362318836,3.0,-0.7142857142857143,65.43778801843318,69.27501799735202,0.5196332437493538,-23.589470788260996,-35.16971230349316,-44.014848345973405,17.560906600270755,16.0,26.11702692079416,17.549999999999955,-27.425899979287692,62.5258999792876,-4.937949989643812,40.03794998964372,-10.356510092879603,42.42424242424242,-14.379568277024362,22.48794998964381,4,4.75,-29.5,-55.75,-37.0,-4.0,2,-0.05417956656346745,1.7142857142857142,655.5,-2.066666666666667,648.5,3.3636363636363638,646.5,-0.05417956656346745
5918,2023-04-27,648.5,652.5,642.5,646.0,6160.0,0.0038699690402477227,-1.105263157894737,-0.5,67.12328767123287,69.47796066604812,-0.19840595679261241,-22.975062570970294,-37.414766693250385,-45.813490842271904,18.332959534457093,10.0,28.21601750472314,17.325000000000045,-25.41075478263633,60.06075478263642,-4.042877391318143,38.692877391318234,-9.333728881734032,57.57575757575758,0.35863754484025634,21.367877391318185,4,3.5,-32.0,-59.125,-37.75,-25.5,3,-0.03623747108712416,3.0,646.0,1.7142857142857142,655.5,-2.066666666666667,648.5,-0.03623747108712416
5919,2023-04-28,655.0,660.0,649.0,649.0,8653.0,0.010023130300693905,-2.6666666666666665,2.4,72.39819004524887,69.80243604367729,-4.682547125783685,-25.422913901940547,-43.78858057604987,-51.702936599907616,19.67795666874654,11.5,27.031097415048748,20.424999999999955,-18.128141724658917,58.978141724658826,1.1484291376705187,39.70157086232939,-15.5,75.60975609756098,14.082621059014386,19.27657086232945,4,-3.0,-38.5,-65.625,-43.0,-24.0,4,-0.04961832061068705,-1.105263157894737,648.5,3.0,646.0,1.7142857142857142,655.5,-0.04961832061068705
5920,2023-05-02,655.5,663.5,655.0,656.5,9116.0,0.0007633587786259888,-7.5,-0.16666666666666666,70.8133971291866,69.76021176493579,-6.141976395355073,-22.550459846087392,-44.20233961242991,-51.57529284031716,21.151301076256345,8.5,26.483181057553452,18.049999999999955,-17.47597270788856,53.57597270788847,0.2870136460556978,35.81298635394421,-13.0,66.66666666666666,1.796951094662731,17.76298635394427,5,-4.25,-39.0,-66.125,-43.5,-24.0,1,-0.048054919908466776,-2.6666666666666665,655.0,-1.105263157894737,648.5,3.0,646.0,-0.048054919908466776
5921,2023-05-03,662.0,662.0,652.0,655.5,7750.0,0.009916094584286883,2.076923076923077,-6.5,62.57668711656442,68.93090079678078,-12.28814861079286,-26.884709332082934,-50.32924349191808,-57.467348529301944,22.465319088347965,10.0,26.58961607559013,22.299999999999955,-13.471791297489176,58.071791297489085,4.414104351255332,40.18589564874458,-16.799999999999955,93.75,31.225614731175177,17.885895648744576,5,-10.75,-45.5,-71.875,-50.0,-25.0,2,-0.05211480362537768,-7.5,655.5,-2.6666666666666665,655.0,-1.105263157894737,648.5,-0.05211480362537768
5922,2023-05-04,687.0,691.5,660.5,661.0,14336.0,0.03776435045317217,-1.2962962962962963,4.0,74.50980392156863,68.83089722522466,-34.04942693200917,-48.8360684055142,-74.51288210845405,-81.9234149749243,23.75231984456877,31.0,25.02798623092042,43.77499999999998,3.9629745752541794,83.58702542474578,23.86898728762708,63.681012712372876,-39.42399999999998,90.81632653061224,27.40098608868223,19.906012712372878,5,-21.75,-57.25,-93.375,-75.0,-57.0,3,-0.0873362445414847,2.076923076923077,662.0,-7.5,655.5,-2.6666666666666665,655.0,-0.0873362445414847
5923,2023-05-05,704.0,705.5,681.5,685.5,9300.0,0.024745269286754024,1.2325581395348837,0.7115384615384616,77.77777777777777,69.54335711536443,-47.41322620981259,-61.798061976874806,-90.44990971534776,-98.32300657516976,25.713348141884207,24.0,24.177603881120604,56.200000000000045,10.639860450290143,101.76013954970995,33.419930225145094,78.980069774855,-52.0,97.34513274336283,33.14703961598241,22.780069774854933,5,-31.5,-67.25,-108.25,-92.0,-70.0,4,-0.08806818181818177,-1.2962962962962963,687.0,2.076923076923077,662.0,-7.5,655.5,-0.08806818181818177
5924,2023-05-08,644.0,698.0,642.0,697.0,13359.0,-0.08522727272727271,1.0363636363636364,-2.864864864864865,45.74132492113565,67.25669949289994,13.627983277426665,0.8442623917346737,-30.27177286347319,-38.33684131198868,26.86167846636815,62.0,22.650122698350287,-5.4500000000000455,-47.666110668790566,36.766110668790475,-26.55805533439525,15.658055334395158,61.5,3.149606299212598,-55.02134312963826,21.108055334395253,5,28.5,-7.25,-48.75,-38.5,-6.0,0,-0.03260869565217395,1.2325581395348837,704.0,-1.2962962962962963,687.0,2.076923076923077,662.0,-0.03260869565217395
5925,2023-05-09,651.5,658.0,631.5,644.5,14777.0,0.01164596273291929,1.65,-0.1320754716981132,50.0,65.15313962234978,7.373709901913003,-3.196733511209459,-37.502812560336906,-45.52777926502745,28.219904714786715,26.5,20.08213442212559,-0.25,-37.0488844224443,36.5488844224443,-18.64944221122221,18.14944221122221,54.0,27.027027027027028,-27.994909575385808,18.39944221122216,5,17.0,-4.25,-56.625,-46.0,-10.0,1,-0.031465848042977695,1.0363636363636364,644.0,1.2325581395348837,704.0,-1.2962962962962963,687.0,-0.031465848042977695
5926,2023-05-10,658.0,661.5,639.5,649.0,14688.0,0.009976976208748933,1.75,1.2857142857142858,54.57413249211356,63.94606678609204,1.4143639229841938,-6.402068611465211,-43.33039709950094,-51.29457080688303,29.70190280789656,22.0,18.670311900095044,3.9500000000000455,-27.790560138320075,35.690560138320166,-11.920280069160071,19.820280069160162,44.539999999999964,35.810810810810814,-20.86392750170274,15.870280069160064,5,10.5,-7.25,-63.125,-52.5,-25.0,2,-0.04027355623100304,1.65,651.5,1.0363636363636364,644.0,1.2325581395348837,704.0,-0.04027355623100304
5927,2023-05-11,653.5,655.5,642.0,646.0,8367.0,-0.006838905775075954,1.3478260869565217,0.8333333333333334,51.42857142857142,62.202209425796326,7.923343804557248,-1.0086791728704156,-38.59938229539512,-45.648972936624546,29.72437453260789,16.0,18.078147376369884,-1.1499999999999773,-32.3405856241676,30.040585624167647,-16.74529281208379,14.445292812083835,46.19839999999999,29.72972972972973,-27.385997897162223,15.595292812083786,5,15.0,0.25,-58.125,-48.75,1.5,3,-0.025248661055853105,1.75,658.0,1.65,651.5,1.0363636363636364,644.0,-0.025248661055853105
5928,2023-05-12,640.5,660.0,637.5,657.0,13627.0,-0.019892884468247884,1.0,-2.2,48.21428571428571,59.515108944578195,21.980711052881702,12.929899085318652,-25.724212089411708,-31.734994157915708,29.293545735989557,22.5,16.152480323651844,-14.325000000000045,-45.13558430576643,16.485584305766338,-29.730292152883294,1.080292152883203,56.47046399999999,13.533834586466165,-45.20976376056252,15.405292152883208,5,28.0,13.25,-42.5,-35.75,4.0,4,-0.016393442622950838,1.3478260869565217,653.5,1.75,658.0,1.65,651.5,-0.016393442622950838
5929,2023-05-15,630.0,645.5,630.0,643.0,5576.0,-0.016393442622950838,-1.3846153846153846,0.7878787878787878,44.75920679886685,56.620198907875995,31.91804949741163,23.948945253299826,-14.925581862058152,-20.205138412309907,28.68941139608373,15.5,14.964393394349713,-24.375,-56.397812592203195,7.647812592203195,-40.386406296101654,-8.363593703898346,64.35164543999997,0.0,-59.0097327124596,16.01140629610162,5,37.75,23.75,-32.0,-25.25,27.5,0,0.006349206349206327,1.0,640.5,1.3478260869565217,653.5,1.75,658.0,0.006349206349206327
5930,2023-05-16,630.0,632.5,625.5,632.5,6897.0,0.0,4.6,0.19230769230769232,42.47787610619469,54.38699768450159,31.20166919051644,22.96026445347036,-14.314534275889287,-19.268613834467033,27.481654063759514,7.0,13.297764978062673,-23.0,-56.77167919705869,10.771679197058688,-39.8858395985294,-6.114160401470599,60.4905467136,12.5,-39.6176572119782,16.885839598529362,5,35.5,23.75,-32.75,-25.25,14.5,1,0.012698412698412653,-1.3846153846153846,630.0,1.0,640.5,1.3478260869565217,653.5,0.012698412698412653
5931,2023-05-17,628.0,633.5,622.5,633.5,5244.0,-0.0031746031746031633,3.0,2.2,44.444444444444436,51.04640218704334,31.14701875461094,24.358296463159604,-11.69800942637653,-16.23042490987632,26.031475597573266,11.0,10.23839469593645,-23.825000000000045,-59.40334202225006,11.753342022249967,-41.61417101112511,-6.035828988874982,57.29130297651204,14.666666666666666,-37.07942947076978,17.789171011125017,5,36.0,26.5,-30.875,-23.25,9.0,2,0.02149681528662417,4.6,630.0,-1.3846153846153846,630.0,1.0,640.5,0.02149681528662417
5932,2023-05-18,633.5,636.0,627.5,631.5,2863.0,0.00875796178343946,1.4285714285714286,-0.36363636363636365,45.45454545454545,47.45493192890642,19.288336547834547,19.047272578982188,-16.472624768396827,-20.625763131503277,24.768622861567003,8.5,7.485125264954718,-17.825000000000045,-54.16878973952976,18.518789739529666,-35.9968948697649,0.3468948697648102,45.51217267886079,29.333333333333332,-20.779963495700887,18.171894869764877,5,26.75,26.25,-36.375,-28.75,-4.5,3,-0.0007892659826361781,3.0,628.0,4.6,630.0,-1.3846153846153846,630.0,-0.0007892659826361781
5933,2023-05-19,634.5,640.5,634.0,638.0,4114.0,0.0015785319652723562,-1.8888888888888888,-1.75,43.573667711598745,47.21408112784677,8.26181959984433,17.818852610137128,-16.462760793987286,-20.567940252252015,23.70821186914721,7.0,5.531925684671023,-16.100000000000023,-53.20951076844392,21.009510768443874,-34.65475538422197,2.454755384221926,38.860955410974725,52.17391304347826,5.067398088506998,18.554755384221934,5,7.5,29.5,-30.375,-29.75,-7.0,4,0.03230890464933012,1.4285714285714286,633.5,3.0,628.0,4.6,630.0,0.03230890464933012
5934,2023-05-22,628.5,637.0,622.5,637.0,6725.0,-0.009456264775413725,2.411764705882353,2.4285714285714284,41.81818181818182,46.30499021875585,13.222401386086062,23.61178361751979,-9.56627197847638,-13.542251427860037,22.5665321995459,14.5,-0.6188804014693687,-21.200000000000045,-59.57954499057769,17.179544990577597,-40.38977249528887,-2.0102275047112244,39.77485986987722,33.33333333333333,-10.832205846154565,19.189772495288825,5,13.5,35.5,-13.125,-20.25,14.5,0,0.025457438345266592,-1.8888888888888888,634.5,1.4285714285714286,633.5,3.0,628.0,0.025457438345266592
5935,2023-05-23,616.0,630.5,614.5,630.5,6499.0,-0.019888623707239428,1.206896551724138,1.7058823529411764,36.54970760233918,44.30227634211425,22.526008494704115,35.36532288723049,3.7840442050069214,-0.16665581611414382,21.369447479926148,16.0,-9.96933451954294,-32.075000000000045,-73.31406553639829,9.164065536398198,-52.69453276819911,-11.45546723180098,47.69737388288945,5.769230769230769,-30.79718971298779,20.619532768199115,5,21.25,44.0,1.125,-7.75,38.0,1,0.06737012987012991,2.411764705882353,628.5,-1.8888888888888888,634.5,1.4285714285714286,633.5,0.06737012987012991
5936,2023-05-24,606.5,612.0,604.5,609.0,5443.0,-0.015422077922077948,-1.3076923076923077,0.1724137931034483,24.115755627009648,41.26751903082961,26.76736037933574,43.222167360104095,14.444475249910056,10.250406296640676,20.241797968664248,11.5,-10.691487447977352,-39.125,-84.15466858229286,5.904668582292857,-61.63983429114637,-16.61016570885363,51.29368901694272,5.555555555555555,-23.151062219292278,22.514834291146414,5,25.75,48.5,14.875,4.5,49.5,2,0.06265457543281117,1.206896551724138,616.0,2.411764705882353,628.5,-1.8888888888888888,634.5,0.06265457543281117
5937,2023-05-25,611.0,616.0,605.0,607.0,4801.0,0.007419620774938185,-1.75,-1.6,17.48251748251748,37.8528781161887,17.438600234641626,37.90923759635257,11.326192907258928,6.718913034283787,19.496171975544552,11.0,-12.897479482028302,-32.875,-80.48954333333097,14.739543333330971,-56.68227166666543,-9.067728333334571,39.33257255457079,18.055555555555554,-1.8874245954421518,23.807271666665468,5,14.0,44.0,12.125,1.75,52.0,3,0.042553191489361764,-1.3076923076923077,606.5,1.206896551724138,616.0,2.411764705882353,628.5,0.042553191489361764
5938,2023-05-26,625.0,627.5,614.5,615.5,5672.0,0.022913256955810146,-1.2608695652173914,2.375,40.206185567010316,37.34698686820464,1.1272473602956552,23.250470808685918,-1.5844890037888035,-6.2373055880864285,18.423048371595474,16.5,-16.443222687090156,-17.700000000000045,-65.98904201728294,30.58904201728285,-41.844521008641436,6.444521008641345,18.91601239693091,63.07692307692307,39.31562591593684,24.144521008641423,5,-2.5,30.0,-1.875,-12.25,22.5,4,0.006399999999999961,-1.75,611.0,-1.3076923076923077,606.5,1.206896551724138,616.0,0.006399999999999961
5939,2023-05-29,622.5,625.5,620.5,625.5,2134.0,-0.0040000000000000036,2.3333333333333335,-0.3157894736842105,34.23913043478261,36.431570682492186,2.739588751030624,24.444071859324822,2.256141614769831,-2.6974649137971483,16.9375352684154,5.0,-19.41167263855084,-18.575000000000045,-67.30656871549718,30.156568715497087,-42.94078435774861,5.790784357748521,15.897770661360596,69.23076923076923,43.98720350590187,24.36578435774857,5,0.0,32.5,2.5,-9.75,37.0,0,0.008032128514056325,-1.2608695652173914,625.0,-1.75,611.0,-1.3076923076923077,606.5,0.008032128514056325
5940,2023-05-30,624.0,631.0,618.0,624.5,8134.0,0.002409638554216942,-1.08,0.16666666666666666,30.45977011494253,34.8777179792142,0.33412059375973513,21.569026589353143,1.7549882103802474,-3.2660823345624976,15.223699053035322,13.0,-20.95384913379644,-15.5,-64.30465896655392,33.304658966553916,-39.90232948327696,8.902329483276958,9.652082768770128,73.58490566037736,47.62587738584683,24.402329483276976,5,-1.5,31.0,1.375,-11.25,29.5,1,0.03044871794871784,2.3333333333333335,622.5,-1.2608695652173914,625.0,-1.75,611.0,0.03044871794871784
5941,2023-05-31,627.5,634.0,612.5,622.0,21045.0,0.00560897435897445,1.3243243243243243,-11.0,34.883720930232556,33.703181920957206,-3.625525895220221,16.18148291783757,-0.33028370309773436,-6.076333374454634,13.675072596969432,21.5,-20.94762084433762,-10.274999999999977,-58.16135120343233,37.61135120343238,-34.21817560171621,13.668175601716257,-23.0,77.58620689655173,49.9517784307412,23.943175601716195,5,-5.0,27.5,0.5,-14.75,20.0,2,0.04223107569721107,-1.08,624.0,2.3333333333333335,622.5,-1.2608695652173914,625.0,0.04223107569721107
5942,2023-06-01,627.0,633.5,618.0,632.0,5082.0,-0.0007968127490040056,2.875,-0.9090909090909091,40.816326530612244,33.39681067862537,-4.631573550079224,12.60207303372431,1.430494402155773,-5.321586012147463,10.860214663316514,15.5,-20.541757564221484,-7.774999999999977,-49.840706748015464,34.29070674801551,-28.807853374007777,13.257853374007823,-21.909999999999968,67.44186046511628,36.45307767960654,21.032853374007757,6,-6.25,28.0,5.5,-14.25,15.0,3,0.046251993620414655,1.3243243243243243,627.5,-1.08,624.0,2.3333333333333335,622.5,0.046251993620414655
5943,2023-06-02,642.0,643.0,631.5,631.5,5256.0,0.02392344497607657,-1.1904761904761905,-2.1,57.6923076923077,35.16060244241714,-20.62472845047853,-7.674441800086925,-12.334097116402518,-19.953077412982566,7.562986695657917,16.0,-20.078616986671932,10.325000000000045,-16.715466750867336,37.36546675086743,-3.195233375433645,23.845233375433736,-36.33179999999993,96.72131147540983,59.2592390179287,13.52023337543368,6,-18.25,13.0,-8.375,-29.25,-14.0,4,0.032710280373831724,2.875,627.0,1.3243243243243243,627.5,-1.08,624.0,0.032710280373831724
5944,2023-06-05,623.0,638.5,620.5,638.5,5221.0,-0.029595015576323935,1.3225806451612903,-1.4761904761904763,46.39175257731959,36.25416299519274,-2.7792132084424566,10.194291155838528,7.722120112234052,-0.6913117148374113,6.6541305848940855,21.5,-20.699753622915864,-7.625,-34.278478098295864,19.028478098295864,-20.951739049147932,5.701739049147932,-15.838527999999883,34.42622950819672,-5.937535210246715,13.326739049147932,6,0.75,32.0,11.25,-10.25,5.5,0,0.0393258426966292,-1.1904761904761905,642.0,2.875,627.0,1.3243243243243243,627.5,0.0393258426966292
5945,2023-06-06,631.0,633.0,619.5,619.5,3352.0,0.01284109149277679,-1.3478260869565217,-0.7419354838709677,51.456310679611654,39.292002445481856,-9.418117624181605,0.6110665771753929,0.5384578189368767,-8.859383371569265,6.263600125870044,13.5,-20.945536480909823,1.3999999999999773,-23.38454526938142,26.184545269381374,-10.992272634690721,13.792272634690676,-22.40498687999991,60.65573770491803,16.337497652168224,12.392272634690716,6,-7.0,24.0,3.25,-18.25,27.5,1,0.045166402535657735,1.3225806451612903,623.0,-1.1904761904761905,642.0,2.875,627.0,0.045166402535657735
5946,2023-06-07,631.5,638.0,626.5,626.5,6967.0,0.0007923930269413404,-3.6,0.43478260869565216,48.9795918367347,42.791677373728206,-6.70392110056946,-2.082827841243329,0.7646039605817805,-9.486335977541785,5.607551002433817,11.5,-20.363723438555667,3.2250000000000227,-17.699614062956925,24.14961406295697,-7.237307031478508,13.687307031478554,-21.528787404799914,54.0,7.464627243635974,10.462307031478487,6,-3.75,23.5,2.375,-18.75,21.0,2,0.034837688044338844,-1.3478260869565217,631.0,1.3225806451612903,623.0,-1.1904761904761905,642.0,0.034837688044338844
5947,2023-06-08,637.0,640.0,627.5,630.0,6414.0,0.008709422011084822,-1.0833333333333333,1.4,51.21951219512195,44.015380332407275,-9.08315949401026,-9.3623602161922,-3.6402265669394183,-14.994775881783426,4.960776350111136,12.5,-17.439465690278666,9.549999999999955,-8.25567620908123,27.35567620908114,0.6471618954593623,18.452838104540547,-25.707635908607926,74.46808510638297,27.462615138609557,8.90283810454061,6,-9.25,18.0,-3.125,-24.25,13.5,3,0.016483516483516425,-3.6,631.5,-1.3478260869565217,631.0,1.3225806451612903,623.0,0.016483516483516425
5948,2023-06-09,630.0,636.5,626.0,636.5,4685.0,-0.01098901098901095,2.230769230769231,-0.9285714285714286,50.724637681159415,45.84710335978248,-1.4520175636913564,-3.3616822388464698,4.58960984263922,-8.107874723000464,4.243479179947237,11.0,-11.552812114490962,3.0750000000000455,-13.699902933267026,19.849902933267117,-5.312451466633547,11.462451466633638,-17.439330472263578,51.21951219512195,2.381972263209377,8.387451466633552,6,-2.25,25.0,17.5,-4.0,-2.5,4,0.01904761904761898,-1.0833333333333333,637.0,-3.6,631.5,-1.3478260869565217,631.0,0.01904761904761898
5949,2023-06-12,634.0,637.5,630.0,634.0,3518.0,0.006349206349206327,1.1428571428571428,-0.0,59.473684210526315,49.070871592625124,-4.0780419341207335,-7.427456831315112,2.11694861199544,-12.350549873990872,3.9414602497186264,7.5,-4.746319994928399,6.875,-10.147817504424893,23.897817504424893,-1.6364087522124464,15.386408752212446,-20.221757253373084,70.73170731707317,15.766935581443448,8.511408752212457,6,-6.25,17.25,20.625,-1.0,25.0,0,-0.009463722397476393,2.230769230769231,630.0,-1.0833333333333333,637.0,-3.6,631.5,-0.009463722397476393
5950,2023-06-13,638.0,641.0,635.0,637.0,7101.0,0.006309148264984188,-1.4,100.0,67.5977653631285,52.70576541850245,-6.574697796008422,-11.380891071574752,-0.6323589844655544,-16.277036654816015,3.960464257104537,7.0,-3.2147101947442707,10.475000000000023,-7.195894892881711,28.145894892881756,1.639552553559156,19.31044744644089,-23.052886963238166,80.0,18.009293567119627,8.83544744644085,6,-7.5,-5.0,16.625,-5.0,31.5,1,-0.014890282131661436,1.1428571428571428,634.0,2.230769230769231,630.0,-1.0833333333333333,637.0,-0.014890282131661436
5951,2023-06-14,641.5,645.5,635.0,640.0,6408.0,0.005485893416927956,1.2105263157894737,1.5,67.2316384180791,55.64080007266543,-8.805998795383289,-14.564370877370834,-3.4277302079929086,-19.826129124166982,4.256877930271287,10.5,-0.6463920585630376,13.299999999999955,-5.445946930344121,32.04594693034403,3.9270265348279736,22.672973465171935,-25.430771484708657,79.48717948717949,11.44578533384238,9.372973465172022,6,-9.0,-8.5,16.375,-8.5,26.5,2,0.026500389711613392,-1.4,638.0,1.1428571428571428,634.0,2.230769230769231,630.0,0.026500389711613392
5952,2023-06-15,633.0,645.5,624.0,643.0,9115.0,-0.013250194855806696,1.8666666666666667,-6.666666666666667,54.819277108433724,55.32157445223499,0.7091839840619514,-6.433604498031968,5.708774705346173,-11.425147075297673,4.251247730745547,21.5,2.0882436183270556,4.8250000000000455,-13.89249814589516,23.54249814589525,-4.533749072947558,14.183749072947649,-15.164925195626097,41.86046511627907,-25.701453183894927,9.358749072947608,6,-0.5,-0.75,26.625,0.0,34.5,3,0.0308056872037914,1.2105263157894737,641.5,-1.4,638.0,1.1428571428571428,634.0,0.0308056872037914
5953,2023-06-16,655.0,658.5,635.0,637.0,23209.0,0.034755134281200695,-1.1363636363636365,-1.8,65.85365853658537,57.48400844770897,-21.515415362236922,-28.268385017136552,-15.257003422325965,-33.34135632894754,4.193657066840297,25.5,4.777026995249912,25.799999999999955,3.68689362202349,47.91310637797642,14.743446811011722,36.85655318898819,-35.50502968388855,89.85507246376811,21.574625122054684,11.056553188988204,6,-16.0,-22.75,6.125,-22.0,16.0,4,-0.006870229007633566,1.8666666666666667,633.0,1.2105263157894737,641.5,-1.4,638.0,-0.006870229007633566
5954,2023-06-19,644.5,653.5,638.5,650.0,10160.0,-0.016030534351144987,1.4,-0.3055555555555556,59.19282511210763,58.34362116243075,-8.543339272800495,-17.400371169174264,-3.775112171122032,-22.897607653769683,4.526103696660942,16.5,6.651377797161217,14.5,-8.640304324058093,37.64030432405809,2.9298478379710104,26.07015216202899,-21.884627309177517,59.42028985507246,-7.850892639159532,11.570152162029032,6,-3.25,-13.0,16.625,-11.5,33.0,0,-0.026377036462373882,-1.1363636363636365,655.0,1.8666666666666667,633.0,1.2105263157894737,641.5,-0.026377036462373882
5955,2023-06-20,657.5,661.5,642.0,643.0,14834.0,0.020170674941815347,-1.3636363636363635,-2.6363636363636362,62.396694214876035,59.83441031555757,-19.43254210302314,-28.598123920831995,-15.444606747516332,-35.68722990267668,4.6145905571223285,19.5,6.207099826769536,25.424999999999955,0.219998407802791,50.63000159219712,12.822499203901316,38.02750079609859,-32.01385712444335,89.33333333333333,22.401668193697233,12.602500796098582,6,-14.75,-24.5,3.25,-24.5,8.5,1,0.0022813688212928174,1.4,644.5,-1.1363636363636365,655.0,1.8666666666666667,633.0,0.0022813688212928174
5956,2023-06-21,644.5,659.5,643.0,655.5,9431.0,-0.019771863117870714,-1.3571428571428572,-0.7586206896551724,56.55430711610487,60.42716530677788,-4.911010935964555,-13.286497218412137,-1.447276807252706,-22.55031072090958,4.202453515401906,16.5,8.138210674917104,10.524999999999977,-12.166234106206502,33.21623410620646,-0.8206170531033194,21.870617053103274,-15.412471411999036,54.666666666666664,-11.69647368730319,11.345617053103263,6,-1.75,-11.5,15.125,-11.5,34.5,2,0.03878975950349117,-1.3636363636363635,657.5,1.4,644.5,-1.1363636363636365,655.0,0.03878975950349117
5957,2023-06-22,637.0,645.0,629.0,645.0,6570.0,-0.011636927851047307,3.0,0.7272727272727273,48.01587301587302,60.12619145507939,2.893244647823849,-3.940817607000099,6.032446588202788,-14.931662919602104,3.648272990876558,16.0,8.802746952162124,1.7250000000000227,-18.239376168290164,21.68937616829021,-8.257188084145014,11.70718808414506,24.5,24.615384615384617,-36.34172529146565,9.98218808414508,6,5.75,-4.0,22.25,-4.0,37.5,3,0.04866562009419151,-1.3571428571428572,644.5,-1.3636363636363635,657.5,1.4,644.5,0.04866562009419151
5958,2023-06-23,629.0,637.0,623.0,635.0,4631.0,-0.012558869701726816,1.8,0.75,52.60869565217392,59.36341494859579,11.998218035594277,4.610605516708802,14.06386186998975,-6.570921515105965,3.7927481040831204,14.0,9.61389908689921,-6.475000000000023,-26.082933410512624,13.132933410512578,-16.27896670525638,3.3289667052563345,31.850000000000023,15.584415584415584,-46.71574107560316,9.803966705256324,6,13.25,4.0,31.0,4.0,51.5,4,0.061208267090619994,3.0,637.0,-1.3571428571428572,644.5,-1.3636363636363635,657.5,0.061208267090619994
5959,2023-06-26,627.5,633.0,612.5,630.5,6848.0,-0.0023847376788552754,4.125,0.5,48.38709677419355,57.22889621649191,13.945777286487555,6.8559050609258065,15.514018893581351,-4.858944557947893,4.173172151279898,20.5,9.724934779120531,-8.225000000000023,-27.255377378218668,10.805377378218623,-17.740188689109345,1.2901886891093,31.836000000000013,30.612244897959183,-30.578332159001068,9.515188689109312,6,9.5,5.5,25.5,5.5,41.0,0,0.0693227091633466,1.8,629.0,3.0,637.0,-1.3571428571428572,644.5,0.0693227091633466
5960,2023-06-27,643.0,644.0,628.0,628.5,7253.0,0.024701195219123395,-1.064516129032258,-4.833333333333333,54.655870445344135,55.8315886639658,-0.86092062532623,-7.53394822006203,-0.4531419231378777,-20.469829691790324,4.276508203526665,16.5,10.85200850370461,6.3250000000000455,-12.129139458598956,24.779139458599047,-2.9020697292994555,15.552069729299546,13.525840000000017,64.8936170212766,2.678084535380904,9.227069729299485,6,-6.0,-10.0,10.0,-10.0,-2.0,1,0.053654743390357806,4.125,627.5,1.8,629.0,3.0,637.0,0.053654743390357806
5961,2023-06-28,654.0,657.0,644.0,647.5,5867.0,0.01710730948678063,1.08,0.4482758620689655,56.589147286821714,56.02824090600891,-11.064922736396625,-17.335649217746777,-11.608686096246402,-31.629646131094432,4.575934534664184,14.0,11.02750696585781,16.0,-3.4584577741119347,35.458457774111935,6.270771112943976,25.729228887056024,-41.5,93.25842696629213,31.246386688779083,9.729228887055994,6,-17.0,-21.0,-5.375,-21.0,-17.5,2,0.0183486238532109,-1.064516129032258,643.0,4.125,627.5,1.8,629.0,0.0183486238532109
5962,2023-06-29,656.0,662.0,650.0,654.0,5799.0,0.003058103975535076,-1.4,0.3076923076923077,60.483870967741936,55.43159784280408,-10.570916976722515,-17.973137718980524,-13.486293709723213,-33.72357013549504,4.988629006800322,12.0,10.174796394363852,16.549999999999955,-3.7604847178304226,36.86048471783033,6.394757641084766,26.705242358915143,-42.610000000000014,87.87878787878788,23.489430990842095,10.15524235891518,6,-18.75,-22.5,-12.375,-23.0,-10.0,3,0.035060975609756184,1.08,654.0,-1.064516129032258,643.0,4.125,627.5,0.035060975609756184
5963,2023-06-30,663.0,665.0,652.0,652.0,11510.0,0.010670731707317138,-1.3636363636363635,5.5,61.417322834645674,55.67876425641942,-18.234310146214284,-24.57940283048697,-20.45734581178567,-40.61008795484281,5.1990540645996095,13.0,9.31865281704097,22.5,-0.37494607412827463,45.374946074128275,11.062526962935863,33.93747303706414,-47.66560000000004,96.19047619047619,31.256571815971512,11.437473037064136,6,-24.25,-24.25,-23.0,-30.0,-15.5,4,0.017345399698340813,-1.4,656.0,1.08,654.0,-1.064516129032258,643.0,0.017345399698340813
5964,2023-07-03,647.5,664.0,631.0,664.0,10552.0,-0.023378582202111642,3.0,-1.5,53.42960288808665,54.682420775665044,-2.5300719917914876,-7.536198378820586,-5.027317622375676,-25.037683978357563,5.324950491102171,33.0,10.194684051233708,5.774999999999977,-15.737481077384132,27.287481077384086,-4.981240538692077,16.531240538692032,-29.185664000000088,52.702702702702695,-9.898908546693526,10.756240538692033,7,-8.75,-8.75,-8.75,-14.5,-4.5,0,0.05096525096525095,-1.3636363636363635,663.0,-1.4,656.0,1.08,654.0,0.05096525096525095
5965,2023-07-04,659.5,659.5,643.5,643.5,4464.0,0.01853281853281863,1.0,-0.9696969696969697,56.12244897959184,54.63443653827471,-15.88725136338087,-18.226032288830083,-17.023766893890524,-36.85484765600654,5.398310391474191,16.0,8.203358714455021,16.350000000000023,-5.933106652906645,38.63310665290669,5.208446673546746,27.4915533264533,-38.38452416000007,83.82352941176471,22.39294116109123,11.141553326453328,7,-20.75,-20.75,-20.75,-22.75,-16.5,1,0.013646702047005244,3.0,647.5,-1.3636363636363635,663.0,-1.4,656.0,0.013646702047005244
5966,2023-07-05,653.5,655.5,644.5,647.5,9161.0,-0.0090978013646702,1.2,0.375,57.093425605536325,55.643053492681744,-9.472476726649916,-11.060413017621272,-11.315528928984122,-30.60924195816051,5.762411088960995,15.0,7.5420545416958475,9.25,-12.782272979226036,31.282272979226036,-1.766136489613018,20.266136489613018,-29.75145271040003,66.17647058823529,2.17660576948321,11.01613648961301,7,-14.75,-14.75,-14.75,-16.75,9.5,2,-0.01912777352716144,1.0,659.5,3.0,647.5,-1.3636363636363635,663.0,-0.01912777352716144
5967,2023-07-06,647.5,658.0,643.0,658.0,7588.0,-0.009181331293037442,1.8571428571428572,-1.75,47.081712062256805,55.028944204913174,-2.0410578801927386,-4.4622268839996195,-5.376766738979768,-24.47586827366831,5.960459581170942,15.0,5.08648833918221,2.7250000000000227,-19.07909184194989,24.529091841949935,-8.177045920974933,13.627045920974979,-21.27636554777598,48.529411764705884,-11.695976105568661,10.902045920974967,7,-8.75,-8.75,-8.75,-10.75,21.0,3,-0.01698841698841702,1.2,653.5,1.0,659.5,3.0,647.5,-0.01698841698841702
5968,2023-07-07,642.0,647.5,635.0,643.0,7395.0,-0.008494208494208455,1.5,0.09523809523809523,48.987854251012145,55.09569503567079,6.142911301207732,2.090035254570921,-0.0837724232378605,-18.76135274381943,6.445826839460493,12.5,4.135741444570044,-3.375,-24.100968963434298,17.350968963434298,-13.737984481717149,6.987984481717149,-13.449783614909393,33.33333333333333,-25.878804104019792,10.362984481717158,7,4.5,-3.25,-4.125,-5.25,35.5,4,0.006230529595015577,1.8571428571428572,647.5,1.2,653.5,1.0,659.5,0.006230529595015577
5969,2023-07-10,628.0,642.0,623.5,641.0,8647.0,-0.02180685358255452,1.4666666666666666,13.0,38.15261044176707,53.26199947971778,22.597682768485015,16.461470958147174,13.332726173412993,-4.729855193661024,7.115356980435799,18.5,4.800720787925229,-17.075000000000045,-38.65050999579171,4.500509995791617,-27.862754997895877,-6.287245002104214,37.0,12.5,-41.12977100715925,10.787754997895815,7,16.25,10.75,11.375,8.75,45.0,0,0.031050955414012815,1.5,642.0,1.8571428571428572,647.5,1.2,653.5,0.031050955414012815
5970,2023-07-11,628.5,638.0,623.5,623.5,5268.0,0.0007961783439489611,-4.8,-0.38461538461538464,42.857142857142854,51.73622120975346,22.154318475913215,16.035406507017683,12.226885318283621,-5.219081121628051,7.575373674167715,14.5,5.468672546625612,-16.100000000000023,-38.72416035079539,6.524160350795341,-27.412080175397705,-4.787919824602341,35.66999999999996,14.492753623188406,-37.39456533695094,11.312080175397705,7,15.75,10.25,10.875,8.25,44.0,1,0.023070803500397696,1.4666666666666666,628.0,1.5,642.0,1.8571428571428572,647.5,0.023070803500397696
5971,2023-07-12,658.5,660.5,628.0,633.0,7457.0,0.047732696897374804,1.2033898305084745,5.1,57.99256505576208,51.4594094417557,-7.979341105756589,-13.308003058673421,-18.25239052893312,-34.92996266591649,7.397994370522137,32.5,7.739552543251079,13.049999999999955,-10.34793063273537,36.44793063273528,1.3510346836322924,24.748965316367617,4.856599999999958,94.5945945945946,37.63587007259035,11.698965316367682,7,-14.25,-19.75,-19.0,-21.75,12.5,2,-0.023538344722854987,-4.8,628.5,1.4666666666666666,628.0,1.5,642.0,-0.023538344722854987
5972,2023-07-13,652.5,664.0,650.0,658.0,9954.0,-0.009111617312072884,-1.6666666666666667,-0.21568627450980393,58.86792452830189,51.176142963273065,-2.8251184550945254,-6.08414479131693,-13.61721655756969,-28.600946560583907,7.798958420019414,14.0,7.937194486902058,6.0750000000000455,-16.75682220635747,28.90682220635756,-5.340911103178655,17.490911103178746,-29.0,71.60493827160494,9.023815399079737,11.415911103178754,7,-8.75,-13.75,-11.125,-15.75,10.0,3,0.016091954022988464,1.2033898305084745,658.5,-4.8,628.5,1.4666666666666666,628.0,0.016091954022988464
5973,2023-07-14,650.5,655.5,648.5,652.5,3212.0,-0.0030651340996168397,-1.3333333333333333,0.36363636363636365,58.64661654135339,51.75581114696937,-3.111967842777972,-4.678424396959599,-13.58146717575687,-26.264252972476697,7.626550469134938,7.0,6.921362161978095,4.2999999999999545,-18.263127816011433,26.863127816011342,-6.981563908005683,15.581563908005592,-26.190000000000055,66.66666666666666,0.03997332609640125,11.281563908005692,7,-6.75,-11.75,-9.125,-13.75,21.0,4,0.027671022290545633,-1.6666666666666667,652.5,1.2033898305084745,658.5,-4.8,628.5,0.027671022290545633
5974,2023-07-17,627.5,655.0,625.0,655.0,10953.0,-0.035357417371252864,1.1818181818181819,13.75,44.48398576512456,50.46264856758411,18.721443599064287,17.90044189590924,9.080796869858887,-3.1616715492241383,7.673501976866927,30.0,4.515619941447767,-17.850000000000023,-41.91373117150158,6.213731171501536,-29.881865585750802,-5.8181344142492435,36.5,9.876543209876543,-54.61602661125828,12.031865585750776,7,16.25,11.25,13.875,9.25,56.5,0,0.07968127490039834,-1.3333333333333333,650.5,-1.6666666666666667,652.5,1.2033898305084745,658.5,0.07968127490039834
5975,2023-07-18,659.0,661.0,642.0,643.0,7585.0,0.05019920318725091,-1.1111111111111112,-0.5818181818181818,51.552795031055894,49.84702294819741,-14.367875738448674,-14.209972674003438,-22.639654124392564,-34.374877735802556,7.100887315235756,33.5,1.970445905719771,13.575000000000045,-10.656938471876742,37.80693847187683,1.4590307640617084,25.690969235938383,4.220000000000027,87.17948717948718,25.2381212454096,12.115969235938392,7,-15.25,-20.25,-19.5,-22.25,25.5,1,0.02124430955993928,1.1818181818181819,627.5,-1.3333333333333333,650.5,-1.6666666666666667,652.5,0.02124430955993928
5976,2023-07-19,669.5,670.0,656.5,662.0,6973.0,0.01593323216995457,2.176470588235294,0.46875,53.98230088495575,50.61375503960839,-24.987276075713453,-23.96995615618812,-33.452185910356775,-44.364443859952985,6.313543885131587,13.5,1.9801750120209363,22.825000000000045,-3.678773316257434,49.328773316257525,9.573113341871249,36.07688665812884,-44.5,98.88888888888889,38.56663734568478,13.251886658128747,7,-22.75,-28.25,-37.75,-32.75,8.5,2,0.004480955937266717,-1.1111111111111112,659.0,1.1818181818181819,627.5,-1.3333333333333333,650.5,0.004480955937266717
5977,2023-07-20,668.0,669.0,659.0,664.0,6888.0,-0.0022404779686333587,2.3333333333333335,0.5333333333333333,51.52439024390244,50.89559237215177,-22.656072021622208,-21.110796567397074,-32.143520910827306,-42.55713974443552,6.547591454107479,10.5,0.5066168672436788,19.774999999999977,-7.944411780794553,47.49441178079451,5.915294109602655,33.6347058903973,-42.10000000000002,95.55555555555556,38.127519282907095,13.859705890397276,7,-21.25,-26.75,-35.25,-20.75,12.5,3,0.004491017964071808,2.176470588235294,669.5,-1.1111111111111112,659.0,1.1818181818181819,627.5,0.004491017964071808
5978,2023-07-21,667.5,669.0,647.0,668.0,3993.0,-0.0007485029940119681,16.6,-0.125,56.711409395973156,52.95768114484133,-20.292473212693153,-18.5285534405931,-31.425517893921324,-41.85340975914619,6.8998191640474635,22.0,-0.7551236333372344,17.350000000000023,-10.093914098615869,44.793914098615915,3.6280429506921337,31.071957049307912,-40.718000000000075,94.44444444444444,34.91426693372806,13.721957049307932,7,-20.75,-26.25,-35.125,-16.75,24.5,4,-0.0074906367041198685,2.3333333333333335,668.0,2.176470588235294,669.5,-1.1111111111111112,659.0,-0.0074906367041198685
5979,2023-07-24,671.0,676.0,661.0,663.0,5583.0,0.005243445692883819,-1.5,-16.0,54.09252669039146,54.2060571263134,-19.05534761849208,-19.60785282780398,-34.323851649728,-44.85581760927198,6.46910702590733,15.0,0.2738831427078594,18.674999999999955,-8.097481944587571,45.44748194458748,5.288759027706192,32.06124097229372,-43.35364000000004,85.29411764705883,27.64566376405037,13.386240972293786,7,-20.5,-26.75,-35.375,-17.25,24.5,0,0.0007451564828613311,16.6,667.5,2.3333333333333335,668.0,2.176470588235294,669.5,0.0007451564828613311
5980,2023-07-25,677.5,679.5,660.0,669.5,5646.0,0.009687034277198192,2.25,1.0,58.51063829787235,54.2636208198812,-19.974249909854507,-24.65473731519387,-40.1342497830517,-50.66368870984866,6.701435569223955,19.5,1.6977284142659528,23.450000000000045,-5.174428286630132,52.07442828663022,9.137785856685014,37.76221414331508,-47.919494400000076,93.84615384615384,35.736585572488536,14.312214143315085,7,-25.25,-31.5,-41.125,-23.75,25.5,1,0.009594095940959502,-1.5,671.0,16.6,667.5,2.3333333333333335,668.0,0.009594095940959502
5981,2023-07-26,666.0,673.0,661.5,673.0,2482.0,-0.01697416974169741,2.2857142857142856,-0.875,56.31399317406143,53.97985066941004,-8.156206526403025,-12.8694560758222,-27.99958498229546,-38.523421545759675,6.479736661366024,16.0,5.834607309755256,11.350000000000023,-17.768812873424054,40.4688128734241,-3.2094064367120154,25.90940643671206,-33.42432473600002,58.46153846153847,-0.8243354495933843,14.559406436712047,7,-13.75,-20.0,-28.125,-12.25,37.5,2,0.02777777777777768,2.25,677.5,-1.5,671.0,16.6,667.5,0.02777777777777768
5982,2023-07-27,679.0,684.0,668.5,670.5,5006.0,0.019519519519519468,-1.48,-1.2142857142857142,62.012987012987004,54.35389183292488,-18.999913876789265,-25.35812941344807,-40.378082198448965,-50.78509274843509,6.110715025563499,18.0,9.799780599857513,23.200000000000045,-7.89306912107611,54.2930691210762,7.653465439462025,38.746534560538066,-43.60886525184003,86.48648648648648,22.929771469993717,15.546534560538078,7,-24.5,-30.75,-41.125,-25.25,15.0,3,-0.0014727540500736325,2.2857142857142856,666.0,2.25,677.5,-1.5,671.0,-0.0014727540500736325
5983,2023-07-28,674.5,678.5,662.5,678.5,3026.0,-0.006627393225331346,7.0,-0.47058823529411764,66.08996539792388,56.75455623656925,-11.99935636076782,-21.030656538148378,-35.32829368780244,-45.43769838202775,5.425008100346399,16.5,9.304491708212822,18.125,-13.938875393700641,50.18887539370064,2.093062303149736,34.156937696850264,-35.220156031692795,60.416666666666664,-9.201880269566892,16.031937696850303,7,-11.5,-26.25,-36.625,-20.0,6.5,4,0.008895478131949686,-1.48,679.0,2.2857142857142856,666.0,2.25,677.5,0.008895478131949686
5984,2023-07-31,680.5,684.5,663.0,669.5,9214.0,0.008895478131949686,1.263157894736842,-2.75,67.33333333333333,58.50794938126675,-10.829523280824446,-25.751932933445232,-40.50402167824791,-50.57874569079627,5.637564260785789,21.5,9.345334951960808,22.475000000000023,-11.029870030923576,55.97987003092362,5.72256498453828,39.227435015461765,-37.64254354915738,83.6734693877551,6.7893351686813475,16.752435015461792,7,-14.75,-32.0,-42.875,-25.5,3.0,0,0.01689933872152838,7.0,674.5,-1.48,679.0,2.2857142857142856,666.0,0.01689933872152838
5985,2023-08-01,668.5,682.0,668.0,674.5,6043.0,-0.01763409257898607,-3.0,-0.5454545454545454,53.78787878787879,58.48634692603598,2.9723405519789594,-13.74796978481777,-27.39922200014371,-37.74093428497895,5.861607220255865,14.0,9.383202080405567,10.024999999999977,-23.803476014643252,43.853476014643206,-6.889238007321637,26.939238007321592,-21.478289194241597,30.434782608695656,-42.382865268421796,16.914238007321625,8,-2.75,-14.5,-33.5,-13.5,-6.0,1,0.04038893044128655,1.263157894736842,680.5,7.0,674.5,-1.48,679.0,0.04038893044128655
5986,2023-08-02,641.0,658.5,641.0,658.5,7565.0,-0.04113687359760654,1.0,2.9166666666666665,46.25407166123779,57.90075597240657,29.060490139687204,13.457519943406623,1.2150641018180295,-9.354939051702786,6.287249486774785,27.5,13.09513583184389,-16.850000000000023,-51.51698717799991,17.816987177999863,-34.18349358899991,0.4834935889998633,43.5,0.0,-69.9566887857988,17.333493588999932,8,21.75,13.0,-6.0,14.0,19.0,2,0.09672386895475826,-3.0,668.5,1.263157894736842,680.5,7.0,674.5,0.09672386895475826
5987,2023-08-03,636.5,644.5,631.0,644.5,11831.0,-0.0070202808112324044,2.375,0.45714285714285713,45.51282051282052,56.65646831872295,31.985984454621075,18.014802010983203,6.654963331250769,-3.9142641310490944,7.06356825796475,13.5,13.24830260657393,-20.799999999999955,-56.492251849734316,14.892251849734407,-38.64612592486719,-2.953874075132717,47.129999999999995,10.2803738317757,-57.61012223742501,17.846125924867195,8,21.25,17.5,-1.5,18.5,23.0,3,0.10526315789473695,1.0,641.0,-3.0,668.5,1.263157894736842,680.5,0.10526315789473695
5988,2023-08-04,646.0,651.5,633.5,641.0,5411.0,0.014925373134328401,1.25,-0.625,56.49122807017544,56.9229906942545,21.36191896286107,9.307012355364463,-2.2266988186610206,-12.648304487097107,7.22641407471132,18.0,12.26477648713501,-11.5,-46.874686161890395,23.874686161890395,-29.187343080945197,6.1873430809451975,35.52480000000003,28.037383177570092,-45.24205608090617,17.687343080945176,8,11.75,8.0,-10.625,9.0,4.5,4,0.07430340557275539,2.375,636.5,1.0,641.0,-3.0,668.5,0.07430340557275539
5989,2023-08-07,647.5,650.0,639.0,650.0,3596.0,0.0023219814241486336,7.8,-0.5,44.888888888888886,55.40946298214523,18.079094580553374,9.847704837489573,-2.9975872477893972,-13.238109052954314,6.746899700745088,11.0,11.868976611804896,-10.975000000000023,-43.91749375406255,21.967493754062502,-27.446246877031285,5.49624687703124,32.00380800000005,32.35294117647059,-37.55023609760976,16.471246877031277,8,10.25,6.5,-8.75,7.5,-10.0,0,0.05173745173745181,1.25,646.0,2.375,636.5,1.0,641.0,0.05173745173745181
5990,2023-08-08,643.0,651.5,641.0,643.0,4092.0,-0.006949806949806958,-4.25,-0.0,37.55868544600939,53.32553990125056,19.188493779434566,16.32678963965418,2.145909749411203,-8.036446200134833,6.206734424170804,10.5,10.37554973289457,-16.200000000000045,-46.9286939452129,14.528693945212808,-31.564346972606472,-0.8356530273936187,34.56365568000001,43.63636363636363,-21.666720315264136,15.3643469726064,8,14.75,11.0,-4.25,12.0,-19.5,1,0.06298600311041991,7.8,647.5,1.25,646.0,2.375,636.5,0.06298600311041991
5991,2023-08-09,643.0,649.0,642.5,649.0,4215.0,0.0,1.1666666666666667,-100.0,38.095238095238095,50.6680122437229,17.414124386112576,15.922377669088746,2.6898415368591486,-7.15202129150407,6.646777802892266,6.5,9.005080828401447,-15.424999999999955,-46.99826483959464,16.14826483959473,-31.211632419797297,0.36163241979738814,32.70110945279998,58.536585365853654,-2.8183257534185486,15.786632419797357,8,14.75,11.0,-4.25,12.0,-32.0,2,0.03032659409020222,-4.25,643.0,7.8,647.5,1.25,646.0,0.03032659409020222
5992,2023-08-10,663.0,665.0,647.5,647.5,4499.0,0.031104199066874116,-1.2580645161290323,-2.5833333333333335,48.192771084337345,48.679435097768845,-5.692814569019902,-3.426324967372011,-16.50649127260658,-26.230137820177333,6.59501231840503,22.0,6.678931395381369,4.0499999999999545,-27.457559660962147,35.557559660962056,-11.70377983048104,19.80377983048095,10.913065074688006,93.65079365079364,34.97447340336578,15.75377983048103,8,-5.25,-9.0,-24.25,-8.0,-47.5,3,-0.004524886877828038,1.1666666666666667,643.0,-4.25,643.0,7.8,647.5,-0.004524886877828038
5993,2023-08-11,668.5,671.5,658.5,658.5,6062.0,0.008295625942684737,-1.6,0.6451612903225806,49.01185770750988,46.64371558378846,-13.559327186686232,-7.914445275606795,-21.605912541519046,-30.87868301514095,6.767645974489078,13.0,5.554741487531601,8.649999999999977,-22.869584555097276,40.16958455509723,-7.1097922775486495,24.409792277548604,3.696542471700468,90.76923076923077,33.995071693479126,15.759792277548645,8,-12.0,-14.5,-29.75,-13.5,-56.5,4,-0.013462976813762184,-1.2580645161290323,663.0,1.1666666666666667,643.0,-4.25,643.0,-0.013462976813762184
5994,2023-08-14,677.5,678.5,668.0,671.5,5366.0,0.013462976813762184,1.625,0.6,50.0,46.222840162913045,-25.73605004556589,-13.677774624995664,-29.479973457554024,-38.9582659374521,6.429068896919318,10.5,2.3855539897505196,15.149999999999977,-13.35318541754566,43.653185417545615,0.8984072912271586,29.401592708772796,-46.5,97.33333333333334,43.379362078714976,14.251592708772835,8,-22.75,-23.5,-34.875,-22.5,-77.5,0,-0.039852398523985255,-1.6,668.5,-1.2580645161290323,663.0,1.1666666666666667,643.0,-0.039852398523985255
5995,2023-08-15,673.0,678.0,666.5,674.5,3478.0,-0.006642066420664228,1.7058823529411764,-0.25,52.868852459016395,46.95781580711066,-22.943333265990304,-8.511543448462362,-24.141013710719335,-33.73031052022009,6.406387578878893,11.5,-1.3691638194161442,9.950000000000045,-18.892402994999088,38.79240299499918,-4.471201497499578,24.37120149749967,-41.049999999999955,84.72222222222221,30.043869773628437,14.421201497499588,8,-18.25,-19.0,-31.5,-18.0,-69.5,1,-0.052748885586924255,1.625,677.5,-1.6,668.5,-1.2580645161290323,663.0,-0.052748885586924255
5996,2023-08-16,672.5,674.5,663.0,671.5,4101.0,-0.0007429420505200568,3.6,-0.6666666666666666,47.03196347031964,47.126609469055005,-19.56234965807016,-8.195452314032082,-22.80668543555248,-32.55375725195245,6.826562375930359,11.5,-6.205819773410212,9.299999999999955,-19.714334025563858,38.31433402556377,-5.207167012781952,23.80716701278186,-39.618999999999915,80.64516129032258,28.75145453147782,14.50716701278191,8,-16.5,-17.75,-31.0,-17.5,-89.0,2,-0.07286245353159848,1.7058823529411764,673.0,1.625,677.5,-1.6,668.5,-0.07286245353159848
5997,2023-08-17,671.0,676.0,667.5,670.0,6563.0,-0.0022304832713754275,-1.8333333333333333,1.0,48.356807511737095,46.22278496256185,-14.140945199916587,-6.808237979333171,-20.649893815830637,-30.235353569604058,7.301279324193821,8.5,-7.809146424453388,7.649999999999977,-21.49952378413286,36.799523784132816,-6.924761892066499,22.224761892066454,-37.20661999999993,62.5,11.201720236554195,14.574761892066434,8,-12.25,-16.25,-29.5,-16.0,-91.5,3,-0.08941877794336806,3.6,672.5,1.7058823529411764,673.0,1.625,677.5,-0.08941877794336806
5998,2023-08-18,662.5,675.5,657.0,675.5,4031.0,-0.01266766020864385,1.8461538461538463,-13.0,41.74311926605505,45.87325500446921,-3.4132192761190936,1.3681121133276974,-11.35266587064234,-20.862265484432783,6.9845908825335865,18.5,-6.203213066499757,-0.6000000000000227,-29.685355331102073,28.485355331102028,-15.142677665550991,13.942677665550946,-27.81248759999994,25.581395348837212,-20.728472990622024,14.542677665551002,8,-2.75,-7.75,-21.25,-7.5,-89.0,4,-0.0709433962264151,-1.8333333333333333,671.0,3.6,672.5,1.7058823529411764,673.0,-0.0709433962264151
5999,2023-08-21,671.5,676.5,665.0,667.0,7075.0,0.0135849056603774,-1.7058823529411764,-0.34615384615384615,51.41509433962264,47.41285599264846,-9.66743535387809,-8.002817108478894,-19.56337171030941,-28.816209034580766,7.052552141446827,14.0,-3.663146028323581,8.375,-20.739790959771653,37.48979095977165,-6.182395479885827,22.932395479885827,-35.936237847999905,69.04761904761905,19.87333829396723,14.557395479885823,8,-11.0,-16.75,-30.25,-16.5,-102.5,0,-0.08860759493670889,1.8461538461538463,662.5,-1.8333333333333333,671.0,3.6,672.5,-0.08860759493670889
6000,2023-08-22,684.0,689.0,675.5,675.5,6382.0,0.01861504095309008,-2.176470588235294,1.8888888888888888,73.62637362637362,51.36075994055241,-17.58971798147695,-21.07121754381626,-31.24150460649639,-40.36248455879479,7.566212260125926,17.5,-3.322498218259625,20.549999999999955,-9.374290432596126,50.474290432596035,5.587854783701914,35.512145216297995,-47.57751309103992,84.375,27.783348744305258,14.962145216298026,8,-15.75,-24.0,-42.75,-29.0,-111.5,1,-0.1228070175438597,-1.7058823529411764,671.5,1.8461538461538463,662.5,-1.8333333333333333,671.0,-0.1228070175438597
6001,2023-08-23,684.5,690.0,679.0,683.5,4990.0,0.0007309941520468044,-1.2,0.11764705882352941,77.58620689655173,54.626697253020666,-12.945195771469344,-21.201176076411457,-31.00971506355131,-40.19954603388169,8.128374950748828,11.0,-1.017865219025225,20.125,-11.240208683971787,51.49020868397179,4.442395658014107,35.80760434198589,-45.9744125673983,83.33333333333334,20.02093627126405,15.682604341985888,8,-11.0,-24.0,-43.25,-33.25,-106.5,2,-0.11833455076698318,-2.176470588235294,684.0,-1.7058823529411764,671.5,1.8461538461538463,662.5,-0.11833455076698318
6002,2023-08-24,678.0,696.0,676.5,689.5,5067.0,-0.009495982468955444,-1.6896551724137931,-11.5,69.04761904761904,56.85289295747724,-4.574770494104314,-15.578660864962785,-23.564345844041895,-33.059690834670505,8.435532421303048,19.5,2.6896221605439905,13.674999999999955,-17.595088280212167,44.945088280212076,-1.9600441401061062,29.310044140106015,-36.38594781335439,53.84615384615385,-13.352931724954821,15.635044140106034,8,-1.5,-14.5,-34.0,-40.75,-78.0,3,-0.13938053097345138,-1.2,684.5,-2.176470588235294,684.0,-1.7058823529411764,671.5,-0.13938053097345138
6003,2023-08-25,680.5,686.0,673.0,674.0,3739.0,0.0036873156342183133,-2.0588235294117645,-0.5652173913043478,69.41176470588235,59.00975570257528,-5.8039039883043415,-18.557564367574514,-25.77966920490735,-34.834933726172494,9.042357678996934,13.0,6.721459732983135,15.875,-15.916880790701157,47.66688079070116,-0.020940395350521612,31.77094039535052,-34.53507198828606,50.0,-20.71433020751485,15.895940395350566,8,-4.0,-17.0,-36.5,-43.25,-78.5,4,-0.14842027920646583,-1.6896551724137931,678.0,-1.2,684.5,-2.176470588235294,684.0,-0.14842027920646583
6004,2023-08-28,692.0,696.5,682.0,682.0,4761.0,0.01689933872152838,-1.9,1.5384615384615385,76.63043478260869,61.64993151630776,-16.797179277730947,-30.72724038833826,-36.51699397387529,-45.51199607829858,9.544387812237199,16.0,8.546171486839398,26.799999999999955,-6.577269290084018,60.17726929008393,10.111365354957911,43.488634645042,-42.03226622922318,80.85106382978722,6.434305631463275,16.688634645042004,8,-15.25,-28.25,-48.0,-54.75,-100.5,0,-0.17124277456647397,-2.0588235294117645,680.5,-1.6896551724137931,678.0,-1.2,684.5,-0.17124277456647397
6005,2023-08-29,695.5,698.0,687.0,695.0,5087.0,0.005057803468208055,3.0,0.05,77.4869109947644,65.0338145745794,-18.740696861106244,-33.83551891224215,-39.61701670023547,-48.072532157659225,10.102437215729939,11.0,10.093600083521551,28.950000000000045,-7.068854711615586,64.96885471161568,10.94057264419223,46.95942735580786,-40.87903960630092,90.0,13.013757867894611,18.00942735580779,8,-18.0,-31.0,-48.125,-55.25,-119.0,1,-0.18188353702372395,-1.9,692.0,-2.0588235294117645,680.5,-1.6896551724137931,678.0,-0.18188353702372395
6006,2023-08-30,703.0,706.0,694.5,695.5,7210.0,0.01078360891444996,-1.4210526315789473,15.0,74.09638554216868,67.89376768907181,-23.981166465377555,-38.42241383652731,-46.20254913211579,-54.683704946323815,10.297709164483983,11.5,11.121748649887877,33.35000000000002,-4.055459775977397,70.75545977597744,14.647270112011256,52.05272988798879,-43.17355485354483,90.9090909090909,15.368586554473936,18.70272988798874,8,-21.5,-34.5,-53.875,-61.0,-112.0,2,-0.18563300142247507,3.0,695.5,-1.9,692.0,-2.0588235294117645,680.5,-0.18563300142247507
6007,2023-08-31,703.5,713.5,698.5,698.5,20364.0,0.0007112375533429027,-5.0,0.6666666666666666,72.43589743589743,71.30407637460985,-21.664476538481722,-35.463826734910754,-45.521632771797954,-54.75397759729242,10.167698164948375,15.0,12.186455404699814,30.5,-6.402431812603595,67.4024318126036,12.04878409369826,48.95121590630174,-37.2092571740485,75.30864197530865,1.6244723225182014,18.45121590630178,8,-14.25,-31.25,-54.375,-61.5,-106.5,3,-0.17839374555792464,-1.4210526315789473,703.0,3.0,695.5,-1.9,692.0,-0.17839374555792464
6008,2023-09-01,694.0,708.5,690.5,708.5,3770.0,-0.013503909026297056,1.4827586206896552,-2.9,60.509554140127385,72.31457190799927,-8.07553126021378,-23.382225834689848,-34.66885593552843,-44.80327743863984,10.242175408638014,18.0,14.046497825258939,18.600000000000023,-17.13381120392205,54.333811203922096,0.733094398039043,36.466905601961,-20.155776026200783,38.095238095238095,-31.250903483421133,17.86690560196101,9,-0.75,-21.75,-42.625,-49.75,-105.0,4,-0.13544668587896258,-5.0,703.5,-1.4210526315789473,703.0,3.0,695.5,-0.13544668587896258
6009,2023-09-04,681.0,700.0,677.0,689.0,10071.0,-0.018731988472622474,-1.875,0.5517241379310345,54.59770114942529,70.2002749661161,7.16749821891608,-8.16229286465773,-20.390892025525545,-31.45553034621139,9.97245831622872,23.0,15.671651492705678,3.9249999999999545,-29.3589063370315,37.20890633703141,-12.716953168515829,20.566953168515738,32.5,10.95890410958904,-54.11069486289355,16.641953168515737,9,12.25,-8.75,-25.375,-36.75,-83.0,0,-0.11600587371512483,1.4827586206896552,694.0,-5.0,703.5,-1.4210526315789473,703.0,-0.11600587371512483
6010,2023-09-05,683.5,690.0,676.0,681.0,10226.0,0.0036710719530101965,-1.24,-0.3125,56.17977528089887,67.8217825643769,5.128422973548027,-7.876390304186316,-22.057216826725607,-33.885107729943,9.763438799073068,14.0,19.105218553747704,4.399999999999977,-24.836962906561553,33.63696290656151,-10.218481453280788,19.018481453280742,29.269999999999982,20.0,-41.31900353789641,14.618481453280785,9,9.75,-11.25,-26.375,-39.0,-90.0,1,-0.1346013167520117,-1.875,681.0,1.4827586206896552,694.0,-5.0,703.5,-0.1346013167520117
6011,2023-09-06,662.5,686.0,661.5,682.0,9509.0,-0.0307242136064374,-1.2790697674418605,-7.8,46.082949308755765,65.2701525933921,25.34481817507185,15.451617704577188,-0.8049920181335892,-12.840281252563955,9.427680068922504,24.5,20.25039365189764,-17.575000000000045,-42.7632909305031,7.6132909305030125,-30.169145465251518,-4.980854534748573,48.79919999999993,1.9230769230769231,-56.79912511346747,12.594145465251504,9,25.0,9.75,-2.625,-18.0,-65.0,2,-0.12981132075471702,-1.24,683.5,-1.875,681.0,1.4827586206896552,694.0,-0.12981132075471702
6012,2023-09-07,660.0,669.5,655.5,667.0,5271.0,-0.0037735849056603765,1.3333333333333333,0.358974358974359,48.78048780487806,62.97778849328051,27.963684857548515,18.672700534402225,1.8589070590033998,-10.181799876193509,10.102173679228986,14.0,17.9019203619348,-19.924999999999955,-45.572971090366764,5.722971090366855,-32.74898554518336,-7.10101445481655,48.31124799999998,8.49056603773585,-52.17553721251549,12.823985545183403,9,24.5,12.25,-1.625,-15.5,-75.0,3,-0.1045454545454545,-1.2790697674418605,662.5,-1.24,683.5,-1.875,681.0,-0.1045454545454545
6013,2023-09-08,659.5,674.5,655.0,667.5,7582.0,-0.0007575757575757347,-1.2941176470588236,1.1428571428571428,43.61702127659574,59.309631437056844,28.12970843976791,19.461682402731753,2.2947098886836557,-9.612436359170033,10.32225921261688,19.5,15.041337444697774,-19.975000000000023,-46.757702587573135,6.80770258757309,-33.36635129378658,-6.5836487062134665,44.58634815999994,10.0,-47.556729399428974,13.391351293786556,9,24.75,14.0,-3.625,-15.0,-79.0,4,-0.09476876421531466,1.3333333333333333,660.0,-1.2790697674418605,662.5,-1.24,683.5,-0.09476876421531466
6014,2023-09-11,650.5,661.5,646.5,661.5,8312.0,-0.013646702047005355,1.7272727272727273,1.375,31.491712707182316,54.199053849547724,34.222748177272365,27.758383008858345,11.62429610249319,-0.5547853391590252,10.341581351035773,15.0,13.305322127531326,-27.625,-57.38345744445337,2.13345744445337,-42.504228722226685,-12.745771277773315,48.677713343999926,9.195402298850574,-43.1113733852933,14.879228722226657,9,29.5,25.75,5.375,-5.75,-62.0,0,-0.09454265949269791,-1.2941176470588236,659.5,1.3333333333333333,660.0,-1.2790697674418605,662.5,-0.09454265949269791
6015,2023-09-12,637.5,649.5,635.0,649.5,16909.0,-0.019984627209838624,1.4166666666666667,1.0909090909090908,27.184466019417485,48.986618347019814,42.61126799498754,40.013985386040076,24.422761481071348,12.395922302142708,10.674318325000023,15.5,10.86333361697939,-38.85000000000002,-73.69567480522119,-4.004325194778858,-56.27283740261066,-21.427162597389383,55.3563877427199,4.901960784313726,-41.68404329814079,17.422837402610604,9,36.75,36.75,18.375,11.0,-60.0,1,-0.061960784313725537,1.7272727272727273,650.5,-1.2941176470588236,659.5,1.3333333333333333,660.0,-0.061960784313725537
6016,2023-09-13,623.5,641.5,621.0,641.5,15179.0,-0.0219607843137255,1.2777777777777777,1.5,25.3393665158371,43.75367046701311,49.336520473933774,52.8652349484023,38.24781795576041,26.152950159604416,11.487880853389779,20.5,5.935333167192766,-50.39999999999998,-92.51712990670887,-8.28287009329108,-71.45856495335443,-29.34143504664553,61.2564934587391,4.672897196261682,-39.30129606644913,21.058564953354423,9,41.25,43.75,32.375,25.0,-46.0,2,-0.04811547714514841,1.4166666666666667,637.5,1.7272727272727273,650.5,-1.2941176470588236,659.5,-0.04811547714514841
6017,2023-09-14,611.0,623.5,606.5,623.0,12358.0,-0.020048115477145134,1.6153846153846154,0.6666666666666666,21.16182572614109,39.38170064323685,52.89836223349812,63.916755518052014,50.61744390841261,38.486512338551165,12.456931238195201,17.0,-0.24592009655907532,-59.89999999999998,-110.5667128346937,-9.233287165306251,-85.23335641734684,-34.566643582653114,63.55545450534089,6.61764705882353,-35.08264847625233,25.333356417346856,9,42.25,49.0,44.875,37.5,-46.5,3,-0.02209492635024546,1.2777777777777777,623.5,1.4166666666666667,637.5,1.7272727272727273,650.5,-0.02209492635024546
6018,2023-09-15,615.5,621.0,609.0,617.5,29953.0,0.0073649754500817455,1.6666666666666667,0.16666666666666666,16.29955947136564,35.12635156789689,40.33363225450853,58.7260074234282,46.21398078983964,33.80463421653121,13.934461646232663,12.0,-6.684943701817929,-53.049999999999955,-109.39844601602317,3.298446016023263,-81.22422300801156,-24.875776991988346,46.805472694379546,16.363636363636363,-19.54229380328567,28.174223008011584,9,32.75,44.5,40.375,33.0,-50.5,4,-0.049553208773355006,1.6153846153846154,611.0,1.2777777777777777,623.5,1.4166666666666667,637.5,-0.049553208773355006
6019,2023-09-18,612.0,617.5,610.0,617.5,6024.0,-0.005686433793663737,1.7272727272727273,2.75,13.21585903083701,30.3525830956678,36.896769958111804,60.6493877197604,50.22316864223137,36.99677083594338,15.558216349299814,7.5,-13.587075333163625,-53.575000000000045,-115.29446293725164,8.144462937251546,-84.43473146862584,-22.71526853137425,40.26048760939125,12.790697674418606,-15.600488157631464,30.8597314686258,9,34.25,48.0,43.25,36.5,-52.5,0,-0.05147058823529416,1.6666666666666667,615.5,1.6153846153846154,611.0,1.2777777777777777,623.5,-0.05147058823529416
6020,2023-09-19,600.0,610.5,594.5,610.5,9423.0,-0.019607843137254943,2.0476190476190474,1.9090909090909092,6.355932203389827,25.938470083960475,40.01465949667693,69.60219377669591,62.58729483612183,48.608018976559265,16.804526604234635,17.5,-19.58648410551666,-61.375,-128.96811316523326,6.218113165233262,-95.17155658261663,-27.57844341738337,44.023599839700864,11.702127659574469,-8.418231088010753,33.7965565826166,9,34.5,54.0,54.375,48.5,-56.0,1,-0.019166666666666665,1.7272727272727273,612.0,1.6666666666666667,615.5,1.6153846153846154,611.0,-0.019166666666666665
6021,2023-09-20,603.5,607.0,598.0,604.0,4070.0,0.005833333333333357,1.7692307692307692,0.047619047619047616,8.677685950413235,21.48260321124216,30.4695841258241,62.950226234922184,58.53246119615528,44.6318862940775,18.058754438578696,9.0,-24.59536021462668,-53.825000000000045,-125.18566659471242,17.535666594712325,-89.50533329735617,-18.144666702643917,30.61887987176067,31.03448275862069,17.1558437655814,35.680333297356164,9,31.0,50.5,50.875,45.0,-74.5,2,-0.04308202154101082,2.0476190476190474,600.0,1.7272727272727273,612.0,1.6666666666666667,615.5,-0.04308202154101082
6022,2023-09-21,583.5,600.0,581.5,599.5,10113.0,-0.03314001657000831,1.1764705882352942,32.0,7.98479087452472,17.523466499900934,42.99864337241661,79.58804526383278,77.92721386766357,63.63544207618679,19.21906876720712,22.0,-31.079910259559256,-69.10000000000002,-146.91868264382674,8.718682643826696,-108.00934132191344,-30.190658678086606,42.69510389740856,5.063291139240507,-5.514497164442018,38.90934132191339,9,38.0,64.0,71.875,65.0,-60.5,3,-0.010282776349614386,1.7692307692307692,603.5,2.0476190476190474,600.0,1.7272727272727273,612.0,-0.010282776349614386
6023,2023-09-22,579.5,585.0,578.5,583.5,5104.0,-0.006855184233076295,-1.1666666666666667,0.25,8.57142857142857,14.976768262594963,38.50663386814381,79.72073554777717,81.32748314310902,66.33418042664744,20.740443918707534,6.5,-35.48901597151257,-68.04999999999995,-151.1731806290777,15.073180629077797,-109.61159031453883,-26.48840968546108,37.75608311792689,2.564102564102564,-7.636431508646973,41.56159031453889,9,34.5,66.5,77.25,69.0,-55.5,4,-0.025884383088869756,1.1764705882352942,583.5,1.7692307692307692,603.5,2.0476190476190474,600.0,-0.025884383088869756
6024,2023-09-25,573.5,581.5,568.0,579.5,5988.0,-0.01035375323554788,1.7,1.5,6.349206349206355,12.661739410349282,36.24733746409015,80.51591716285952,87.38713893125623,71.94284732788299,21.8454275873704,13.5,-40.77442367999561,-68.125,-154.72807214679335,18.47807214679335,-111.42653607339662,-24.82346392660338,36.00486649434151,12.941176470588237,3.8157906069845833,43.301536073396676,9,31.25,67.25,83.75,75.0,-36.0,0,-0.01482127288578905,-1.1666666666666667,579.5,1.1764705882352942,583.5,1.7692307692307692,603.5,-0.01482127288578905
6025,2023-09-26,569.0,574.0,559.5,569.5,7946.0,-0.007846556233653046,2.0526315789473686,0.08333333333333333,7.305936073059357,10.658024916707312,33.535371967470155,79.10888979005085,90.88023978474325,75.90162044231977,23.008207115098482,14.5,-46.14593205008782,-66.29999999999995,-154.7928780958316,22.192878095831702,-110.54643904791578,-22.053560952084126,32.203893195473256,20.0,9.551985674364818,44.24643904791584,9,22.5,67.5,88.625,79.5,-22.0,1,-0.016695957820738183,1.7,573.5,-1.1666666666666667,579.5,1.1764705882352942,583.5,-0.016695957820738183
6026,2023-09-27,572.5,576.5,567.0,572.0,6589.0,0.0061511423550086874,1.2352941176470589,-1.0,10.407239819004516,9.46307092702547,24.630381390627008,68.86143510563579,86.0547526932969,71.77146477707834,23.727620548827865,9.5,-50.00675311085979,-56.27499999999998,-142.97622624033897,30.42622624033902,-99.62561312016942,-12.924386879830536,20.363114556378605,32.098765432098766,20.519005135312966,43.35061312016949,9,17.75,64.0,91.625,78.25,-9.5,2,-0.049781659388646315,2.0526315789473686,569.0,1.7,573.5,-1.1666666666666667,579.5,-0.049781659388646315
6027,2023-09-28,578.0,582.0,567.0,572.0,8279.0,0.009606986899563408,1.1428571428571428,12.0,14.718614718614731,9.287410398942036,15.597276895299046,56.367187580593736,79.31420429156674,65.73874604800153,23.945058624430526,15.0,-52.390337983128006,-44.5,-126.4666170815226,37.4666170815226,-85.4833085407613,-3.5166914592387,8.190491645102838,72.54901960784314,58.2591077790435,40.9833085407613,9,10.5,58.5,89.0,73.25,-14.5,3,-0.08477508650519028,1.2352941176470589,572.5,2.0526315789473686,569.0,1.7,573.5,-0.08477508650519028
6028,2023-09-29,600.0,605.5,581.0,584.5,19209.0,0.03806228373702414,-1.1777777777777778,2.5833333333333335,30.35019455252919,11.191225456907834,-9.870619133074001,28.421026314649566,56.31983935182643,43.53612091331206,24.22224068528982,27.5,-53.031351917049165,-17.799999999999955,-93.00526297372289,57.405262973722984,-55.402631486861424,19.802631486861515,-40.5,88.04347826086956,70.08908186296611,37.6026314868615,9,-15.0,36.5,70.0,54.25,-37.0,4,-0.1283333333333333,1.1428571428571428,578.0,1.2352941176470589,572.5,2.0526315789473686,569.0,-0.1283333333333333
6029,2023-10-02,602.0,611.0,598.0,604.0,12276.0,0.0033333333333334103,-1.6,-0.12903225806451613,34.8936170212766,14.362079325561918,-15.017549027173459,21.290669107375606,53.2153802119833,41.51072365225218,25.386897156384347,13.0,-51.88635991300714,-11.850000000000023,-81.14502146618804,57.445021466187995,-46.49751073309403,22.797510733093986,-41.58000000000004,82.52427184466019,60.31971815416691,34.64751073309399,10,-16.75,34.5,68.0,52.25,-19.5,0,-0.12956810631229232,-1.1777777777777778,600.0,1.1428571428571428,578.0,1.2352941176470589,572.5,-0.12956810631229232
6030,2023-10-03,591.5,594.5,579.0,580.5,13489.0,-0.01744186046511631,-1.2142857142857142,-5.5,35.96491228070175,17.39399336226064,-6.537567101805166,25.871299513220038,62.25659211271352,51.924011565415185,26.947317449378684,23.0,-50.98882054567525,-17.75,-79.36638538057764,43.86638538057764,-48.55819269028882,13.05819269028882,-29.056800000000067,55.68181818181818,29.968324870608736,30.80819269028879,10,-6.25,45.0,78.75,63.0,-7.5,1,-0.0912933220625528,-1.6,602.0,-1.1777777777777778,600.0,1.1428571428571428,578.0,-0.0912933220625528
6031,2023-10-04,576.5,590.0,571.0,589.5,7581.0,-0.025359256128486884,1.7142857142857142,-1.1818181818181819,35.19313304721031,20.41714249255904,4.726784503564659,35.94074826463998,75.96416174506794,66.78112918955344,29.02145822367368,20.5,-49.895992150738266,-28.450000000000045,-86.30817505808534,29.40817505808525,-57.37908752904275,0.4790875290426584,-12.114528000000064,21.59090909090909,-6.267998989180558,28.929087529042672,10,8.75,60.0,94.5,78.75,31.5,2,-0.05117085862966175,-1.2142857142857142,591.5,-1.6,602.0,-1.1777777777777778,600.0,-0.05117085862966175
6032,2023-10-05,591.0,595.0,579.0,579.5,12020.0,0.025151777970511713,-1.56,-0.8846153846153846,40.316205533596836,23.94433993279996,-9.607825339046371,16.871400301301946,59.894482555559534,52.13329371824875,30.74086738077489,18.5,-46.39614055806169,-10.5,-62.46557564995294,41.46557564995294,-36.482787824976526,15.482787824976526,-24.74994688000004,50.0,19.83245801011902,25.982787824976487,10,-5.75,45.5,84.0,68.25,-1.5,3,-0.04737732656514382,1.7142857142857142,576.5,-1.2142857142857142,591.5,-1.6,602.0,-0.04737732656514382
6033,2023-10-06,597.0,598.0,585.5,592.0,5712.0,0.010152284263959421,2.5714285714285716,0.43478260869565216,44.18604651162791,28.148433284180133,-14.376207308642051,6.270468918477263,52.507231150673306,46.002879950613305,32.815501292291515,12.5,-43.16180557553082,-1.375,-45.59439917227837,42.84439917227837,-23.484699586139186,20.734699586139186,-28.959949004800023,65.0,31.286310501379184,22.10969958613917,10,-11.75,37.0,83.75,66.0,3.0,4,-0.05611390284757123,-1.56,591.0,1.7142857142857142,576.5,-1.2142857142857142,591.5,-0.05611390284757123
6034,2023-10-09,589.0,594.5,586.0,594.5,7582.0,-0.01340033500837523,2.090909090909091,-1.1,45.6,32.40332927606242,-4.410079281962339,9.9362423932007,58.80498940143207,53.92042547925894,34.50609428376412,11.0,-37.84933210113354,-6.2999999999999545,-43.205854620405944,30.605854620406035,-24.75292731020295,12.15292731020304,-19.24155104460806,66.66666666666666,28.92242629826039,18.452927310202988,10,0.0,40.75,93.75,74.0,21.5,0,-0.04414261460101865,2.5714285714285716,597.0,-1.56,591.0,1.7142857142857142,576.5,-0.04414261460101865
6035,2023-10-10,598.0,603.5,586.5,596.0,9546.0,0.015280135823429575,1.6153846153846154,-0.36363636363636365,47.892720306513404,36.56838266356341,-9.905492525178374,-2.2922530544378787,48.55908695434766,45.089057833798734,35.465396298056056,17.0,-32.32464329464824,4.6749999999999545,-26.505754860708407,35.855754860708316,-10.91537743035417,20.26537743035408,-26.59188900282379,83.07692307692308,42.64635767697556,15.590377430354154,10,-9.0,26.75,84.75,65.0,17.0,1,-0.02591973244147161,2.090909090909091,589.0,2.5714285714285716,597.0,-1.56,591.0,-0.02591973244147161
6036,2023-10-11,593.5,599.5,592.0,594.0,5834.0,-0.007525083612040184,-3.2857142857142856,-0.25,54.347826086956516,40.971628371156946,-2.3617388176265877,-0.16339264080488647,52.62174913482818,49.88492280969945,35.82761080366688,7.5,-25.607072946502058,1.6749999999999545,-26.093355711974368,29.443355711974277,-12.20917785598715,15.559177855987059,-20.508213442710826,59.183673469387756,13.689519039327102,13.884177855987149,10,-2.5,29.25,89.25,69.5,16.0,2,-0.01600673967986521,1.6153846153846154,598.0,2.090909090909091,589.0,2.5714285714285716,597.0,-0.01600673967986521
6037,2023-10-12,597.5,606.0,597.0,603.0,6431.0,0.006739679865206405,-1.7692307692307692,11.0,57.826086956521735,44.024505304933896,-3.6931481520799707,-5.509089591096654,48.36694535128436,46.135199100883256,35.47465620147155,12.5,-19.085465748801084,6.350000000000023,-20.079847561131032,32.77984756113108,-6.864923780565505,19.56492378056555,-22.987884905002375,58.536585365853654,7.297621415465443,13.214923780565549,10,-6.5,19.5,82.375,71.0,11.5,3,0.01757322175732212,-3.2857142857142856,593.5,1.6153846153846154,598.0,2.090909090909091,589.0,0.01757322175732212
6038,2023-10-13,585.0,601.5,584.0,597.5,4850.0,-0.02092050209205021,-1.4137931034482758,2.272727272727273,54.73251028806584,46.22882677902159,7.213966193348142,4.83675143670439,60.15537672314258,58.59178927409448,35.32124852112018,17.5,-13.116980610827,-4.625,-28.539045641562325,19.289045641562325,-16.582022820781162,7.332022820781162,-9.028369508802257,4.545454545454546,-49.40894355977154,11.957022820781171,10,3.5,32.0,93.375,83.5,28.5,4,0.007692307692307665,-1.7692307692307692,597.5,-3.2857142857142856,593.5,1.6153846153846154,598.0,0.007692307692307665
6039,2023-10-16,580.5,587.0,577.0,585.0,5306.0,-0.007692307692307665,1.3529411764705883,0.36,54.73251028806584,48.314115446506484,9.323983147052786,7.226349662749271,63.82848981652853,63.061689333505,35.26745678956961,10.0,-7.722404072472955,-7.5499999999999545,-29.31162726112143,14.21162726112152,-18.430813630560692,3.330813630560783,30.5,12.068965517241379,-44.272769433214094,10.88081363056072,10,8.0,30.0,98.375,88.0,26.0,0,0.03359173126614978,-1.4137931034482758,585.0,-1.7692307692307692,597.5,-3.2857142857142856,593.5,0.03359173126614978
6040,2023-10-17,588.5,591.0,577.5,578.5,5620.0,0.013781223083548566,-1.25,-2.2222222222222223,56.34920634920635,50.66479025783938,0.9540046770669051,-1.7701314697501402,55.22258563705941,55.05385269901717,34.524311639126076,13.5,-5.546764668210699,1.0249999999999773,-20.0024882750472,22.052488275047153,-9.488744137523554,11.538744137523508,21.82000000000005,39.6551724137931,-18.93715350033633,10.513744137523565,10,3.0,16.0,89.625,80.0,23.0,1,0.03738317757009346,1.3529411764705883,580.5,-1.4137931034482758,585.0,-1.7692307692307692,597.5,0.03738317757009346
6041,2023-10-18,577.5,591.0,573.0,586.0,8504.0,-0.01869158878504673,-1.0571428571428572,-0.85,49.80988593155894,51.71964363539072,13.534018753270743,7.570272983234531,65.47636806490095,65.92608702156531,33.81311954703777,18.0,-4.741782119732079,-8.674999999999955,-28.723034422602836,11.373034422602927,-18.699017211301452,1.3490172113015433,32.1536000000001,13.636363636363635,-41.406377966175505,10.024017211301441,10,12.0,23.0,96.75,91.0,31.0,2,0.06493506493506485,-1.25,588.5,1.3529411764705883,580.5,-1.4137931034482758,585.0,0.06493506493506485
6042,2023-10-19,577.5,582.5,573.0,575.0,8034.0,0.0,-1.9230769230769231,-0.29411764705882354,39.726027397260275,51.22408595601654,12.759451219431867,7.4812901470809265,64.07000668093269,65.80500781608248,32.51008452083895,9.5,-3.4019002351682275,-8.375,-28.768174812831603,12.018174812831603,-18.5715874064158,1.8215874064158015,30.68745600000011,15.789473684210526,-33.62982363722704,10.19658740641582,10,12.0,14.0,88.5,89.75,32.5,3,0.055411255411255356,-1.0571428571428572,577.5,-1.25,588.5,1.3529411764705883,580.5,0.055411255411255356
6043,2023-10-20,564.5,580.0,563.0,579.0,10852.0,-0.02251082251082248,1.0606060606060606,-5.8,34.43983402489627,49.98406751433835,23.092984126419196,20.34290002919579,75.30627946994207,78.3675977939497,31.203914293646896,17.0,-1.031017046252373,-20.625,-43.011262234715446,1.7612622347154456,-31.818131117357666,-9.431868882642334,42.279957760000116,5.357142857142857,-38.22741932639436,11.193131117357698,10,20.0,25.75,92.125,95.5,37.5,4,0.07883082373782102,-1.9230769230769231,577.5,-1.0571428571428572,577.5,-1.25,588.5,0.07883082373782102
6044,2023-10-23,565.0,568.0,557.5,564.5,9206.0,0.0008857395925598865,2.230769230769231,-0.034482758620689655,38.00904977375566,48.88588189958749,21.043516689396597,20.20960779391885,72.7218567783633,77.73203040021417,29.59961357518462,10.5,-0.3146910324694545,-19.700000000000045,-43.30508419809894,3.905084198098848,-31.502542099049492,-7.897457900950599,39.153160294400095,22.388059701492537,-18.853887176998285,11.802542099049443,10,16.75,22.5,89.125,95.0,19.5,0,0.08584070796460175,1.0606060606060606,564.5,-1.9230769230769231,577.5,-1.0571428571428572,577.5,0.08584070796460175
6045,2023-10-24,559.5,567.5,553.5,561.0,4959.0,-0.009734513274336276,-1.0740740740740742,-3.0,41.58415841584158,47.46769660279694,22.91804876733204,26.31034477034939,76.17561797072233,82.93536727805565,27.735723416620655,14.0,-0.871087117380057,-24.725000000000023,-49.984651620704085,0.5346516207040395,-37.354825810352054,-12.095174189647992,40.92090747084808,16.0,-26.58226951030837,12.62982581035202,10,20.25,22.75,93.625,100.5,30.5,1,0.08400357462019659,2.230769230769231,565.0,1.0606060606060606,564.5,-1.9230769230769231,577.5,0.08400357462019659
6046,2023-10-25,544.0,560.5,541.0,555.5,10276.0,-0.027703306523681914,-1.2285714285714286,7.666666666666667,26.960784313725497,44.038218531375136,34.260968429801665,41.70390122902893,89.42319775790145,98.03757705508087,26.16108593705671,19.5,-1.6093073158424431,-38.799999999999955,-69.47898303398154,-8.121016966018374,-54.1394915169908,-23.460508483009107,51.728816723763316,7.228915662650602,-32.99341016498783,15.3394915169908,10,27.25,32.0,100.25,110.0,43.5,2,0.12408088235294112,-1.0740740740740742,559.5,2.230769230769231,565.0,1.0606060606060606,564.5,0.12408088235294112
6047,2023-10-26,529.0,541.5,524.0,541.5,13699.0,-0.02757352941176472,1.8,1.0869565217391304,19.369369369369366,40.10898065151998,43.04951691588394,55.70051718601371,101.99839309075423,112.46070480098524,25.178640163283482,20.0,-3.9740226902774793,-51.35000000000002,-90.34271186961348,-12.357288130386564,-70.84635593480675,-31.853644065193293,60.161358716911764,8.928571428571429,-26.99630348868125,19.49635593480671,10,28.5,38.5,115.25,125.0,78.5,3,0.1502835538752363,-1.2285714285714286,544.0,-1.0740740740740742,559.5,2.230769230769231,565.0,0.1502835538752363
6048,2023-10-27,523.0,532.5,519.5,532.5,7980.0,-0.011342155009451793,1.736842105263158,0.76,19.724770642201833,36.219231801979525,43.95195457929094,58.64273743507647,105.72789600927933,117.95485635959176,25.959461340875716,13.0,-7.470540341309743,-53.5,-98.98799726011407,-8.01200273988593,-76.24399863005704,-30.756001369942965,57.038768496544094,7.216494845360824,-23.794471889166548,22.743998630057064,10,32.25,42.25,111.5,124.5,72.5,4,0.16634799235181652,1.8,529.0,-1.2285714285714286,544.0,-1.0740740740740742,559.5,0.16634799235181652
6049,2023-10-30,524.0,528.0,518.0,519.5,8246.0,0.0019120458891013214,-1.6666666666666667,-0.47368421052631576,13.366336633663366,31.443357389141415,38.10136057881118,54.2826552584138,102.13206499397211,116.38581880123888,27.157209618068002,10.0,-12.178086185602524,-48.60000000000002,-98.08216052806927,0.8821605280692211,-73.34108026403464,-23.8589197359654,46.35256553709701,12.121212121212121,-11.79550561266095,24.741080264034597,10,30.5,40.5,106.0,122.0,81.5,0,0.14885496183206115,1.736842105263158,523.0,1.8,529.0,-1.2285714285714286,544.0,0.14885496183206115
6050,2023-10-31,537.5,539.5,525.5,527.5,11367.0,0.0257633587786259,1.0,2.2222222222222223,24.545454545454547,28.636198346240935,18.557770044040353,38.503792470431335,85.73661073214566,102.32563750772965,27.327125946280717,15.5,-15.638976746142134,-32.39999999999998,-83.4093902603837,18.609390260383748,-57.90469513019184,-6.895304869808115,23.429103740419578,45.88235294117647,25.33500953121667,25.504695130191838,10,12.75,27.0,85.25,103.25,63.5,1,0.08744186046511637,-1.6666666666666667,524.0,1.736842105263158,523.0,1.8,529.0,0.08744186046511637
6051,2023-11-01,547.0,547.0,533.5,545.5,9624.0,0.017674418604651132,17.0,0.15,28.138528138528144,27.34869842860403,4.778918090510501,28.12225196368513,73.3757303452337,92.25912615911159,27.02074619102296,13.5,-18.85542588040289,-21.424999999999955,-73.32903594488289,30.47903594488298,-47.37701797244142,4.527017972441513,6.201865067144013,100.0,80.77742747773252,25.95201797244146,11,2.0,17.5,67.0,89.5,64.0,2,0.07861060329067637,1.0,537.5,-1.6666666666666667,524.0,1.736842105263158,523.0,0.07861060329067637
6052,2023-11-02,563.0,570.5,554.5,555.0,9641.0,0.02925045703839113,-2.5555555555555554,5.333333333333333,40.7563025210084,28.050528261505374,-15.08003639864637,10.452934479822261,54.85133268723325,75.91562345898672,26.48690773762239,23.5,-22.89702968457175,-4.024999999999977,-54.86476375777761,46.814763757777655,-29.444881878888737,21.394881878888782,-45.0,85.71428571428571,61.965144835906386,25.419881878888813,11,-18.75,1.5,50.375,73.5,68.5,3,0.043516873889875685,17.0,547.0,1.0,537.5,-1.6666666666666667,524.0,0.043516873889875685
6053,2023-11-03,563.5,572.5,560.0,567.0,4546.0,0.000888099467140302,-1.380952380952381,-0.4375,42.608695652173914,28.56160002577407,-17.586178345998633,7.7098020715392295,51.70010265898895,74.72026365532156,26.08279247456634,12.5,-25.386437537621873,-1.8500000000000227,-50.70003905616386,47.000039056163814,-26.275019528081998,22.575019528081953,-44.450000000000045,83.4862385321101,55.85298863891108,24.425019528081947,11,-18.25,1.0,49.0,73.0,87.0,4,0.07808340727595375,-2.5555555555555554,563.0,17.0,547.0,1.0,537.5,0.07808340727595375
6054,2023-11-06,563.0,571.0,562.0,567.5,7269.0,-0.0008873114463177068,-1.7692307692307692,1.2857142857142858,38.139534883720934,28.178864077760664,-19.44451127121613,6.49508086556898,49.11766387451905,74.68259200756847,25.656838320544438,9.0,-26.754896094585547,-1.0499999999999545,-48.61701643608558,46.51701643608567,-24.833508218042766,22.733508218042857,-41.81200000000001,79.7872340425532,51.457430976501186,23.783508218042805,11,-17.75,1.5,47.75,73.5,98.5,0,0.05772646536412074,-1.380952380952381,563.5,-2.5555555555555554,563.0,17.0,547.0,0.05772646536412074
6055,2023-11-07,582.5,588.5,555.0,558.0,11336.0,0.03463587921847244,-1.1967213114754098,-5.444444444444445,52.1551724137931,30.978240533323728,-39.4918506555764,-14.994453094489018,26.585430859559892,54.54528042637196,25.614804590062235,33.5,-25.85540026978947,19.225000000000023,-26.481702261027294,64.93170226102734,-3.6283511305136926,42.07835113051374,-59.259520000000066,89.0909090909091,56.46928387015314,22.853351130513683,11,-29.25,-20.5,28.375,54.0,75.0,1,0.039484978540772486,-1.7692307692307692,563.0,-1.380952380952381,563.5,-2.5555555555555554,563.0,0.039484978540772486
6056,2023-11-08,584.0,585.5,567.5,579.0,7937.0,0.0025751072961373023,3.5,0.20408163265306123,52.765957446808514,34.68897254192808,-38.80155161786013,-18.174476010888156,21.76632549127885,52.61779409234509,25.570499304553994,18.0,-25.64777577698078,21.200000000000045,-23.36739426507006,65.76739426507015,-1.0836971325350078,43.4836971325351,-56.84394880000002,86.76470588235294,49.86528503687825,22.283697132535046,11,-30.75,-22.0,26.875,52.5,96.5,2,0.02910958904109595,-1.1967213114754098,582.5,-1.7692307692307692,563.0,-1.380952380952381,563.5,0.02910958904109595
6057,2023-11-09,608.0,616.0,589.0,589.0,11620.0,0.041095890410958846,-1.8421052631578947,3.8,66.9260700389105,39.93356136378459,-56.34187575282385,-43.58197995905289,-5.358449503307611,28.445280277222423,26.460535247625906,32.0,-25.006418387524718,44.674999999999955,-1.8192271458941605,91.16922714589407,21.427886427052954,67.92211357294696,-77.16331187200001,86.88524590163934,44.095894229748396,23.24711357294704,11,-41.0,-41.0,2.875,28.5,74.0,3,0.004934210526315708,3.5,584.0,-1.1967213114754098,582.5,-1.7692307692307692,563.0,0.004934210526315708
6058,2023-11-10,589.5,606.0,585.5,602.0,11358.0,-0.030427631578947345,1.0,-0.6578947368421053,58.36177474402731,44.93305448715837,-30.638844259269035,-26.063873976507693,10.043638044936074,46.791175660061526,26.70034094272745,22.5,-21.61394750675686,25.950000000000045,-21.02692602700415,72.92692602700424,2.46153698649789,49.4384630135022,-51.85024692223999,56.557377049180324,10.7252592310438,23.48846301350211,11,-18.75,-22.5,21.375,47.0,93.0,4,0.07124681933842236,-1.8421052631578947,608.0,3.5,584.0,-1.1967213114754098,582.5,0.07124681933842236
6059,2023-11-13,600.0,603.0,591.5,593.5,5466.0,0.01781170483460559,-1.1904761904761905,-0.52,63.36633663366336,49.24648583029268,-32.65895893548111,-36.921039326656455,-3.0770427589966403,36.220514253240935,26.643934965484267,13.5,-15.138614081327773,35.47500000000002,-13.739327182226702,84.68932718222675,10.86783640888666,60.082163591113385,-56.082227168460804,73.77049180327869,23.166588268686482,24.607163591113366,11,-25.25,-33.0,9.625,36.5,84.0,0,0.08416666666666672,1.0,589.5,-1.8421052631578947,608.0,3.5,584.0,0.08416666666666672
6060,2023-11-14,610.5,610.5,593.0,598.0,7329.0,0.01750000000000007,1.8,1.9230769230769231,72.6962457337884,54.197343340877154,-35.442047343650756,-48.15740196879915,-16.210340209375772,25.46270166043155,26.97883357174383,17.5,-7.4699631217359865,44.875,-7.478932140055917,97.22893214005592,18.698033929972098,71.0519660700279,-60.81564899498392,88.65979381443299,31.223844070635543,26.176966070027955,11,-25.25,-43.5,-1.125,26.0,77.5,1,0.08353808353808345,-1.1904761904761905,600.0,1.0,589.5,-1.8421052631578947,608.0,0.08353808353808345
6061,2023-11-15,615.0,625.0,613.0,615.0,7325.0,0.0073710073710073765,-5.0,0.0,81.61764705882352,58.73749273396773,-32.72304019141927,-52.39001218455712,-22.66864381250707,20.552800347785364,27.324915153070805,14.5,1.4586903917575,47.5,-9.154074968404416,104.15407496840442,19.17296251579785,75.82703748420215,-60.010397075385185,74.68354430379746,10.652723023217433,28.327037484202197,11,-25.0,-43.5,-8.125,21.5,83.5,2,0.06910569105691056,1.8,610.5,-1.1904761904761905,600.0,1.0,589.5,0.06910569105691056
6062,2023-11-16,609.5,620.0,608.0,616.0,5495.0,-0.00894308943089428,-1.5263157894736843,-100.0,81.91881918819188,63.10528423796973,-22.275904607947723,-46.767527801879396,-19.15063907150318,25.57482110692297,27.575927027785568,12.0,8.839621361709646,40.39999999999998,-19.175339299334723,99.97533929933468,10.612330350332627,70.18766964966733,-47.50935736784663,60.75949367088608,-10.025950355372721,29.78766964966735,11,-19.5,-38.0,-2.625,27.0,81.0,3,0.11648892534864652,-5.0,615.0,1.8,610.5,-1.1904761904761905,600.0,0.11648892534864652
6063,2023-11-17,609.0,617.0,606.0,611.5,5439.0,-0.0008203445447088065,-1.588235294117647,0.38461538461538464,81.48148148148148,67.92105608216534,-16.36381730221501,-45.07371651690403,-20.66318986233773,25.477311809738467,27.33719321892959,11.0,15.77171198300232,37.674999999999955,-24.44650657338127,99.79650657338118,6.614246713309285,68.73575328669062,-40.708421631061924,52.23880597014925,-24.894587761202395,31.060753286690623,11,-19.0,-37.5,-5.0,27.5,85.0,4,0.11986863711001638,-1.5263157894736843,609.5,-5.0,615.0,1.8,610.5,0.11986863711001638
6064,2023-11-20,613.5,618.0,608.5,610.5,6638.0,0.00738916256157629,-1.7142857142857142,-1.2,80.15873015873015,71.03256249826944,-14.46858945160568,-48.226515915047,-26.874803407697982,20.647394565825607,26.864494188712506,9.5,20.352851057802354,39.75,-25.0602493518727,104.5602493518727,7.344875324063651,72.15512467593635,-39.537579467955766,64.0625,-16.320698805812384,32.40512467593636,11,-17.25,-42.0,-10.75,23.0,80.5,0,0.1124694376528117,-1.588235294117647,609.0,-1.5263157894736843,609.5,-5.0,615.0,0.1124694376528117
6065,2023-11-21,606.5,615.5,605.0,613.5,3787.0,-0.011409942950285301,-1.1,-2.3333333333333335,74.08906882591094,73.4017970959475,-4.1417172371145625,-39.552744669234244,-21.283954353842887,27.08181749371181,26.11243180663616,10.5,24.835035399528124,30.399999999999977,-35.631571396203526,96.43157139620348,-2.6157856981018313,63.415785698101786,-27.433821521160212,7.5,-67.49357942607483,33.015785698101766,11,-1.25,-35.0,-7.0,30.0,93.0,1,0.12778235779060187,-1.7142857142857142,613.5,-1.588235294117647,609.0,-1.5263157894736843,609.5,0.12778235779060187
6066,2023-11-22,611.5,613.0,602.5,610.0,4671.0,0.008244023083264551,3.6666666666666665,-0.21428571428571427,71.55555555555556,73.91618437557473,-5.398302415995545,-41.35692015910945,-27.212727607663282,21.635376219870523,24.768351186691923,10.5,30.45812612195914,32.02499999999998,-33.998500600757666,98.04850060075762,-0.9867503003788443,65.0367503003788,-27.840439369044134,51.42857142857142,-21.291483558840447,33.01175030037884,11,-6.25,-40.0,-13.5,25.0,63.5,2,0.12510220768601799,-1.1,606.5,-1.7142857142857142,613.5,-1.588235294117647,609.0,0.12510220768601799
6067,2023-11-23,608.5,616.0,604.0,616.0,2839.0,-0.004905968928863413,2.2,-5.0,69.56521739130434,75.1610113363833,-2.5925533930752636,-33.830086003723295,-24.792536402373116,24.262760624728912,22.83682285486362,12.0,33.03757081283106,25.049999999999955,-37.668166595109824,87.76816659510973,-6.309083297554935,56.409083297554844,-20.706395432139743,38.70967741935484,-31.299850752576738,31.359083297554903,11,-0.25,-37.0,-13.5,28.0,41.0,3,0.14790468364831555,3.6666666666666665,611.5,-1.1,606.5,-1.7142857142857142,613.5,0.14790468364831555
6068,2023-11-24,610.0,611.5,603.5,606.0,2779.0,0.0024650780608053147,1.2857142857142858,-0.5333333333333333,70.25862068965517,75.92682067593795,-0.982099590813732,-30.017065725802468,-27.0119401122995,22.482903907268337,20.651758105268062,8.0,35.707413729600944,22.200000000000045,-34.65938333893121,79.0593833389313,-6.2296916694656375,50.62969166946573,-18.485755888925723,48.38709677419355,-19.54350853897826,28.429691669465644,11,-1.0,-38.5,-19.5,26.5,42.5,4,0.131967213114754,2.2,608.5,3.6666666666666665,611.5,-1.1,606.5,0.131967213114754
6069,2023-11-27,602.0,616.0,596.5,614.5,10467.0,-0.013114754098360604,1.5161290322580645,-3.125,59.33014354066986,74.44169821003588,8.193018687435256,-16.73172798180292,-19.726304343408174,30.377226501525456,18.118570092202976,19.5,34.188558246200955,10.299999999999955,-38.22281069655878,58.82281069655869,-13.961405348279413,34.56140534827932,-7.137180300033151,28.205128205128204,-35.518391586974815,24.26140534827935,11,8.75,-30.5,-14.625,34.5,45.5,0,0.15282392026578062,1.2857142857142858,610.0,2.2,608.5,3.6666666666666665,611.5,0.15282392026578062
6070,2023-11-28,584.5,599.0,581.5,598.0,9204.0,-0.029069767441860517,1.2580645161290323,1.08,50.20746887966805,70.95167841235194,24.15748326745279,4.711493786301503,-2.7718936932278666,47.66073101724851,16.065897253314727,20.5,34.81561297863743,-9.549999999999955,-51.06714927845917,31.96714927845926,-30.30857463922962,11.20857463922971,40.5,8.695652173913043,-49.96056535398043,20.758574639229607,11,16.25,-13.0,0.125,51.0,71.0,1,0.18733960650128312,1.5161290322580645,602.0,1.2857142857142858,610.0,2.2,608.5,0.18733960650128312
6071,2023-11-29,590.0,593.0,583.5,586.5,8023.0,0.009409751924722043,1.0,-0.25925925925925924,41.1764705882353,66.42475079013454,16.470328855632488,2.738525461030008,-8.8776541568634,41.49500539807127,14.483626314107202,9.5,33.83168370903593,-6.2000000000000455,-41.43664360620812,29.03664360620803,-23.818321803104027,11.418321803103936,34.129999999999995,24.637681159420293,-29.189988815073878,17.618321803104035,11,9.75,-18.5,-9.0,43.5,76.5,2,0.18559322033898296,1.2580645161290323,584.5,1.5161290322580645,602.0,1.2857142857142858,610.0,0.18559322033898296
6072,2023-11-30,587.5,589.0,574.0,588.0,20299.0,-0.004237288135593209,11.0,-0.14285714285714285,48.83720930232558,62.797609436895,17.345511502452496,7.555488548910262,-6.380195885460353,43.40378671521762,14.536480189258977,16.0,30.272755735167834,-9.924999999999955,-41.849705826438026,21.999705826438117,-25.887352913219047,6.037352913219138,35.77739999999994,32.142857142857146,-20.45800955198311,15.962352913219055,11,8.5,-16.0,-13.875,39.75,77.5,3,0.14893617021276606,1.0,590.0,1.2580645161290323,584.5,1.5161290322580645,602.0,0.14893617021276606
6073,2023-12-01,607.5,612.0,602.5,608.0,7496.0,0.03404255319148941,1.2352941176470589,1.0,53.92670157068063,59.88293959377838,-3.2292273819940647,-9.46436981722536,-26.021436587215817,22.954799185288266,14.808316763106685,24.5,25.419173287907824,7.875,-20.015528480950707,35.76552848095071,-6.070264240475353,21.820264240475353,13.806303999999955,79.76190476190477,28.606241019955036,13.945264240475346,12,-12.5,-36.0,-45.0,11.25,102.0,4,0.06913580246913575,11.0,587.5,1.0,590.0,1.2580645161290323,584.5,0.06913580246913575
6074,2023-12-04,595.5,610.5,595.5,602.0,5458.0,-0.01975308641975304,-3.6153846153846154,13.0,42.2680412371134,56.34726986168976,6.648075229476376,5.370645177791403,-13.601293971246378,34.79871845130174,14.947541212704774,15.0,20.40298069351411,-5.75,-27.839530742422085,16.339530742422085,-16.794765371211042,5.294765371211042,23.914051839999956,56.57894736842105,9.747303016096104,11.04476537121102,12,-0.5,-24.0,-35.25,21.0,122.5,0,0.09571788413098248,1.2352941176470589,607.5,11.0,587.5,1.0,590.0,0.09571788413098248
6075,2023-12-05,605.5,607.0,597.0,597.0,5691.0,0.016792611251049472,-1.3529411764705883,-1.3076923076923077,45.36585365853659,53.43730298424321,-3.92103042686756,-2.9701866953132594,-22.91121740604092,24.19623748228014,15.68446092331574,11.5,15.516419668795834,3.1000000000000227,-17.20193146111933,23.401931461119375,-7.05096573055971,13.250965730559756,12.097489766399917,82.89473684210526,37.95090664833751,10.150965730559692,12,-10.5,-30.25,-46.0,10.25,101.5,1,0.06936416184971095,-3.6153846153846154,595.5,1.2352941176470589,607.5,11.0,587.5,0.06936416184971095
6076,2023-12-06,601.0,609.0,597.0,607.0,7690.0,-0.007431874483897594,1.4,-0.7058823529411765,45.8128078817734,50.7981463720731,-1.1924915394040454,3.023740735564502,-17.872036073961,27.893817665410324,16.50111902857459,12.0,10.487220070449666,-2.25,-20.64193186954799,16.14193186954799,-11.445965934773994,6.945965934773994,14.853590175743875,71.05263157894737,26.94820710271314,9.195965934774012,12,-6.0,-21.75,-43.625,14.75,114.5,2,0.0906821963394342,-1.3529411764705883,605.5,-3.6153846153846154,595.5,1.2352941176470589,607.5,0.0906821963394342
6077,2023-12-07,611.0,614.0,599.0,605.0,4839.0,0.016638935108153063,1.5,-1.0,50.90090090090089,48.647288617767074,-12.069846274968086,-7.1042200862648315,-27.382845683179312,17.16535175931881,16.040863827967115,15.0,7.029541923792863,7.600000000000023,-11.00277285498305,26.202772854983095,-1.7013864274915704,16.901386427491616,3.17944656871407,83.78378378378379,39.026685818609224,9.301386427491556,12,-16.0,-21.25,-54.25,4.75,106.0,3,0.0908346972176759,1.4,601.0,-1.3529411764705883,605.5,-3.6153846153846154,595.5,0.0908346972176759
6078,2023-12-08,631.5,633.0,611.5,613.0,7138.0,0.03355155482815064,1.0,3.0833333333333335,57.08661417322834,48.39800757694024,-32.6308268336569,-25.609357876017157,-47.85459171936975,-3.943319602241786,16.09703005121034,22.0,4.241979374102016,26.0,4.714966958486684,47.285033041513316,15.357483479243342,36.64251652075666,-57.5,96.0,51.46723748430431,10.642516520756638,12,-28.0,-37.5,-77.125,-15.75,97.5,4,0.053048297703879754,1.5,611.0,1.4,601.0,-1.3529411764705883,605.5,0.053048297703879754
6079,2023-12-11,650.5,651.5,629.0,629.0,13121.0,0.0300870942201108,-1.0930232558139534,1.162162162162162,65.82733812949641,50.13354860469895,-49.20169044879276,-42.827847232892964,-66.66944940221663,-23.50357126310837,16.421145715904462,22.5,2.2948083157806423,42.47500000000002,13.386251949297275,71.56374805070277,27.930625974648592,57.01937402535145,-75.32000000000005,98.1651376146789,46.925989150335646,14.544374025351376,12,-37.75,-47.25,-95.625,-34.75,73.5,0,0.09069946195234424,1.0,631.5,1.5,611.0,1.4,601.0,0.09069946195234424
6080,2023-12-12,661.5,662.5,649.5,653.5,11797.0,0.016910069177555664,1.6,0.37209302325581395,67.24137931034483,53.029649573822226,-53.78686247794792,-52.503007726523265,-77.01417071895162,-35.10933271281078,16.576245009952277,13.0,0.3809632911418248,50.924999999999955,13.24871260887926,88.60128739112065,32.08685630443961,69.7631436955603,-83.2672,98.47328244274809,45.30591156472472,18.838143695560355,12,-43.25,-52.75,-106.625,-45.75,78.5,1,0.08541194255479967,-1.0930232558139534,650.5,1.0,631.5,1.5,611.0,0.08541194255479967
6081,2023-12-13,657.5,665.5,657.0,661.0,6235.0,-0.006046863189720364,-2.7777777777777777,-0.4375,66.78082191780821,55.02338430887585,-43.81240412164425,-47.59603448610687,-71.90829314173902,-31.56088156694807,16.20343319882866,8.5,0.762490432838149,44.799999999999955,1.6730149198365325,87.92698508016338,23.236507459918244,66.36349254008167,-74.21116800000004,87.96992481203007,31.61164122422106,21.563492540081732,12,-27.0,-41.0,-99.875,-41.75,78.5,2,0.07528517110266164,1.6,661.5,-1.0930232558139534,650.5,1.0,631.5,0.07528517110266164
6082,2023-12-14,680.5,680.5,661.0,662.0,11335.0,0.03498098859315579,1.1081081081081081,-5.285714285714286,71.04477611940298,56.925392592067226,-58.37141180424601,-68.51706933849027,-93.97980261095972,-55.090843689662734,16.30488830108414,23.0,4.516993880074892,64.25,11.595715424004538,116.90428457599546,37.92285771200227,90.57714228799773,-90.63427456,100.0,40.872272497876295,26.32714228799773,12,-42.5,-53.25,-122.875,-64.75,36.5,3,0.05143277002204272,-2.7777777777777777,657.5,1.6,661.5,-1.0930232558139534,650.5,0.05143277002204272
6083,2023-12-15,682.0,689.5,679.0,679.0,12219.0,0.0022042615723731895,-6.0,0.16216216216216217,74.84472049689441,60.54502362093179,-53.855746241716474,-67.74078626323706,-94.70816601233764,-57.045611496443826,16.63460233179008,10.5,9.562770536128596,62.10000000000002,1.971541023016698,122.22845897698335,32.03577051150842,92.16422948849163,-83.070847104,87.60330578512396,23.549360738156608,30.064229488491662,12,-38.75,-50.25,-115.0,-66.25,43.0,4,0.0513196480938416,1.1081081081081081,680.5,-2.7777777777777777,657.5,1.6,661.5,0.0513196480938416
6084,2023-12-18,682.5,684.0,674.0,677.0,5789.0,0.0007331378299120228,1.3529411764705883,1.8333333333333333,84.02777777777777,64.84079296751413,-45.502002563547876,-66.20057050668674,-94.1569065261483,-58.097891612545254,16.809529410634045,10.0,14.387040383440194,59.14999999999998,-7.044370884853379,125.34437088485333,26.052814557573356,92.2471854424266,-72.70234545152005,82.5,10.970879766920746,33.09718544242665,12,-39.25,-50.75,-113.625,-66.75,33.5,0,0.06813186813186811,-6.0,682.0,1.1081081081081081,680.5,-2.7777777777777777,657.5,0.06813186813186811
6085,2023-12-19,684.0,687.5,679.0,679.0,6357.0,0.00219780219780219,-2.4,0.9090909090909091,83.57142857142857,69.0361952663647,-38.77317369651712,-64.92553360990541,-94.85668350550338,-59.955450373971644,17.276886742687637,8.5,17.66858687855961,56.77499999999998,-14.16936293024537,127.71936293024532,21.30281853487736,92.2471814651226,-64.63806399733767,83.07692307692308,5.384345491484041,35.472181465122674,12,-39.75,-52.25,-113.125,-70.75,36.5,1,0.0584795321637428,1.3529411764705883,682.5,-6.0,682.0,1.1081081081081081,680.5,0.0584795321637428
6086,2023-12-20,688.0,688.5,680.5,688.0,8336.0,0.005847953216374213,15.0,0.0,85.51236749116607,72.88191377639417,-32.558256879201394,-66.29971020717221,-97.8484106252497,-63.854282747834986,17.957111044532578,8.0,23.88346066341137,56.950000000000045,-18.52875267426316,132.42875267426325,19.210623662868443,94.68937633713165,-60.22149631765717,94.73684210526315,10.816461497240908,37.73937633713159,12,-37.5,-56.25,-111.875,-79.0,42.5,2,0.07558139534883712,-2.4,684.0,1.3529411764705883,682.5,-6.0,682.0,0.07558139534883712
6087,2023-12-21,698.5,702.5,683.0,685.5,8982.0,0.015261627906976827,-1.1666666666666667,100.0,84.46969696969697,75.92447853155736,-32.78924748261943,-73.47871505355738,-107.32629010941696,-74.11917889095912,18.67352823259005,19.5,29.921542204158868,62.950000000000045,-17.43977415985887,143.33977415985896,22.755112920070587,103.1448870799295,-63.31491675953828,85.96491228070175,1.4557842628113065,40.19488707992948,12,-32.75,-60.25,-117.75,-94.5,15.5,3,0.05368647100930568,15.0,688.0,-2.4,684.0,1.3529411764705883,682.5,0.05368647100930568
6088,2023-12-22,690.5,698.0,684.0,698.0,3866.0,-0.01145311381531855,2.7333333333333334,-0.5769230769230769,87.109375,78.28914929494664,-17.366212611259925,-62.33456142976604,-97.97308236795175,-66.07989573588338,19.466659079218168,14.5,36.73670535925794,50.924999999999955,-32.09641448540469,133.9464144854046,9.41429275729763,92.43570724270228,-45.89082841320294,57.89473684210527,-28.902014380258116,41.510707242702296,12,-14.5,-52.25,-109.75,-88.5,33.0,4,0.038377986965966615,-1.1666666666666667,698.5,15.0,688.0,-2.4,684.0,0.038377986965966615
6089,2023-12-27,694.0,695.5,689.0,691.0,3905.0,0.005068790731354023,1.1666666666666667,-0.4,86.41975308641976,80.42007971451052,-15.697600306872573,-61.75496607937407,-99.90623346353323,-69.54381216428669,20.830701287426162,6.5,42.95128028576653,49.825000000000045,-34.61325211983069,134.26325211983078,7.605873940084734,92.04412605991536,-41.28611243535454,63.829787234042556,-22.4914117515155,42.219126059915354,12,-14.25,-55.75,-113.25,-97.75,35.5,2,0.04466858789625361,2.7333333333333334,690.5,-1.1666666666666667,698.5,15.0,688.0,0.04466858789625361
6090,2023-12-28,694.0,700.0,694.0,694.0,3702.0,0.0,0.0,0.0,89.74358974358974,82.97149836181958,-11.848673864796524,-56.00214242510549,-98.56498289771605,-69.4355100958935,23.323976968914366,6.0,47.239644140579685,44.35000000000002,-37.96972328734307,126.66972328734312,3.1901383563284753,85.50986164367157,-34.31605669440489,61.36363636363637,-25.77817959651771,41.159861643671555,12,-12.25,-55.75,-110.125,-97.75,37.0,3,0.03170028818443793,1.1666666666666667,694.0,2.7333333333333334,690.5,-1.1666666666666667,698.5,0.03170028818443793
6091,2023-12-29,699.5,700.5,692.5,695.0,2964.0,0.007925072046109483,1.4615384615384615,100.0,89.33333333333333,85.00356027447852,-12.029469550890326,-55.735655866403704,-102.27755103812285,-74.79412629182457,25.903531157110816,8.0,49.039718719255575,44.375,-35.77740417315215,124.52740417315215,4.298797913423982,84.45120208657602,-33.82180875718825,84.61538461538461,-2.8292888101790368,40.07620208657605,12,-11.25,-61.25,-111.125,-109.75,31.5,4,0.030021443888491817,0.0,694.0,1.1666666666666667,694.0,2.7333333333333334,690.5,0.030021443888491817
6092,2024-01-02,675.0,697.5,673.5,694.5,8796.0,-0.03502501786990708,-1.1333333333333333,-4.333333333333333,68.6695278969957,84.31742776337865,12.972507390700912,-25.659860013246316,-76.23795834618909,-50.61311641068903,27.595992962167358,26.0,49.27960789820554,15.5,-58.42029847285039,89.42029847285039,-21.460149236425195,52.460149236425195,-4.166755531181934,5.555555555555555,-77.46887581271656,36.96014923642518,1,13.0,-36.75,-86.625,-91.25,62.0,1,0.0822222222222222,1.4615384615384615,699.5,0.0,694.0,1.1666666666666667,694.0,0.0822222222222222
6093,2024-01-03,649.5,672.5,648.0,670.0,9810.0,-0.0377777777777778,-1.0851063829787233,1.0512820512820513,49.59349593495935,80.49139644750993,37.300066819798644,3.3181295174842944,-49.04384184174671,-25.671445554220327,28.520977683373534,27.0,49.389400761852244,-12.100000000000023,-82.08165173062775,57.88165173062771,-47.09082586531383,22.890825865313786,53.0,2.857142857142857,-75.01957783783476,34.99082586531385,1,25.75,-11.25,-59.625,-69.75,99.0,2,0.09930715935334877,-1.1333333333333333,675.0,1.4615384615384615,699.5,0.0,694.0,0.09930715935334877
6094,2024-01-04,652.5,673.5,646.0,659.5,7466.0,0.004618937644341736,-1.75,0.34146341463414637,46.086956521739125,76.32645510865555,33.075261365671395,5.067174683718008,-50.296055023338795,-29.361702450344865,29.878256995448083,27.5,46.491885336565815,-11.950000000000045,-74.88513787183501,50.98513787183492,-43.41756893591753,19.51756893591744,48.90999999999997,11.926605504587156,-60.72808077181354,31.467568935917463,1,21.75,-14.25,-62.25,-81.0,99.0,3,0.10881226053639836,-1.0851063829787233,649.5,-1.1333333333333333,675.0,1.4615384615384615,699.5,0.10881226053639836
6095,2024-01-05,647.5,650.5,627.0,648.0,9786.0,-0.007662835249042099,7.545454545454546,0.07142857142857142,45.689655172413794,71.90170929546086,36.15537449657006,14.097845877501868,-43.393024497714464,-25.01618955763729,31.248867663685687,25.5,42.57853087663307,-19.049999999999955,-76.24394520769272,38.14394520769281,-47.64697260384628,9.54697260384637,51.69359999999995,27.89115646258503,-41.05714671652359,28.596972603846364,1,17.25,-9.25,-56.375,-76.0,105.0,4,0.12664092664092674,-1.75,652.5,-1.0851063829787233,649.5,-1.1333333333333333,675.0,0.12664092664092674
6096,2024-01-08,655.5,657.5,644.5,652.0,5622.0,0.01235521235521242,2.466666666666667,-7.0,37.62376237623763,66.69660545174315,25.77047407586349,10.95169668310632,-48.85810912914167,-33.62281796322043,32.45224718737325,13.0,37.45791811637878,-13.774999999999977,-62.36509537365157,34.815095373651616,-38.070047686825774,10.52004768682582,39.36198399999989,40.42553191489361,-23.57894883161333,24.29504768682582,1,8.25,-17.25,-69.375,-84.0,88.0,0,0.11517925247902361,7.545454545454546,647.5,-1.75,652.5,-1.0851063829787233,649.5,0.11517925247902361
6097,2024-01-09,666.5,669.0,659.0,660.0,5574.0,0.016781083142639153,-1.3529411764705883,1.8571428571428572,42.98642533936651,61.79405548945055,10.900187911922558,4.55641691491212,-56.65953951943402,-45.147689793731956,33.59669773764027,13.5,32.476369495108656,-5.5499999999999545,-45.74020566728245,34.640205667282544,-25.645102833641204,14.545102833641295,24.290264959999945,84.94623655913979,22.9384550393031,20.09510283364122,1,-2.75,-28.25,-80.875,-95.0,82.0,1,0.09677419354838701,2.466666666666667,655.5,7.545454545454546,647.5,-1.75,652.5,0.09677419354838701
6098,2024-01-10,665.0,668.0,654.0,662.0,8255.0,-0.0022505626406601476,2.111111111111111,0.46153846153846156,42.152466367713004,56.87546807626091,9.390086687668145,9.164714565655459,-51.71902493779919,-44.05089188941588,33.75072094970195,14.0,26.46406714473426,-8.725000000000023,-44.33025537790502,26.880255377904973,-26.52762768895252,9.077627688952475,21.962849062399982,81.72043010752688,21.38338910154286,17.802627688952498,1,-1.25,-16.0,-81.25,-93.5,89.5,2,0.1082706766917294,-1.3529411764705883,666.5,2.466666666666667,655.5,7.545454545454546,647.5,0.1082706766917294
6099,2024-01-11,709.5,725.0,687.0,693.0,12613.0,0.0669172932330826,-1.6666666666666667,5.5,58.252427184466015,53.37645001413605,-36.52054365670813,-32.34696518310648,-92.22271843174713,-88.84312638180597,33.89589315417249,60.0,21.01519829704239,32.825000000000045,-4.4171309243844235,70.06713092438451,14.203934537807754,51.44606546219234,-82.5,84.18367346938776,25.619171963835015,18.621065462192238,1,-33.5,-49.25,-126.25,-138.0,55.0,3,0.05496828752642702,2.111111111111111,665.0,-1.3529411764705883,666.5,2.466666666666667,655.5,0.05496828752642702
6100,2024-01-12,718.0,730.5,709.0,709.0,11889.0,0.011980267794221344,-3.7777777777777777,0.5454545454545454,59.43396226415094,50.05429767311578,-46.10674212983781,-38.364040368812425,-96.98045793481913,-97.78848997017622,33.71127611815675,21.5,15.879559919247072,38.5,-2.2973167332253297,79.29731673322533,18.101341633387392,58.89865836661261,-89.03999999999996,85.46511627906976,30.17592436474169,20.398658366612647,1,-39.25,-54.25,-134.75,-146.5,40.5,4,0.04665738161559885,-1.6666666666666667,709.5,2.111111111111111,665.0,-1.3529411764705883,666.5,0.04665738161559885
6101,2024-01-15,707.0,715.5,706.0,712.5,5738.0,-0.01532033426183843,-1.5333333333333334,-0.6111111111111112,52.66457680250784,48.27596977372825,-37.91852443035373,-24.733586304529922,-82.59512134469298,-87.31032301539335,33.35800585721454,12.0,10.38452712135063,25.024999999999977,-16.15684960442684,66.2068496044268,4.434075197786569,45.615924802213385,-73.97839999999997,69.28104575163398,17.133847061090094,20.59092480221343,1,-28.25,-43.25,-121.875,-135.5,47.0,0,0.06435643564356441,-3.7777777777777777,718.0,-1.6666666666666667,709.5,2.111111111111111,665.0,0.06435643564356441
6102,2024-01-16,715.5,716.0,687.0,694.5,8170.0,0.012022630834511938,1.6363636363636365,-3.8181818181818183,57.8125,49.18919244762165,-44.778367751605515,-32.1240468004695,-88.05702244257873,-96.18424026072069,32.169168972423854,29.0,4.549799948105033,31.774999999999977,-12.033765044638926,75.58376504463888,9.870617477680526,53.67938252231943,-78.57926399999997,80.3921568627451,27.775180357493397,21.904382522319427,1,-36.75,-50.75,-128.375,-144.0,48.0,1,0.03913347309573734,-1.5333333333333334,707.0,-3.7777777777777777,718.0,-1.6666666666666667,709.5,0.03913347309573734
6103,2024-01-17,717.0,717.0,701.0,706.0,6231.0,0.002096436058700135,1.9090909090909092,0.5238095238095238,57.27848101265823,50.43269516883488,-39.89159436237651,-32.53560826679268,-86.45497335194159,-98.09314903275583,30.66599305222863,16.0,-1.674824372203716,31.524999999999977,-14.722019818630429,77.77201981863038,8.401490090684774,54.64850990931518,-76.33609344000001,68.96551724137932,17.032954153791806,23.123509909315203,1,-38.25,-46.0,-124.625,-145.5,60.5,2,0.043933054393305415,1.6363636363636365,715.5,-1.5333333333333334,707.0,-3.7777777777777777,718.0,0.043933054393305415
6104,2024-01-18,729.0,730.0,713.5,717.0,5554.0,0.01673640167364021,1.3571428571428572,1.0909090909090908,60.294117647058826,52.05541322157321,-44.58776692771016,-43.08217196642977,-95.13340671995252,-110.62005192312404,29.604509727334406,16.5,-3.1141512576566583,41.200000000000045,-8.929726447326061,91.32972644732615,16.13513677633705,66.26486322366304,-84.74264970240006,96.55172413793103,43.919676624340454,25.064863223663036,1,-41.5,-50.25,-130.25,-153.5,39.5,3,0.034979423868312765,1.9090909090909092,717.0,1.6363636363636365,715.5,-1.5333333333333334,707.0,0.034979423868312765
6105,2024-01-19,724.0,732.0,718.5,728.5,7708.0,-0.006858710562414272,1.3478260869565217,-0.375,57.22713864306784,54.23356614010991,-30.838005150961294,-36.819581227245635,-87.4300964776993,-106.23726381230995,28.399009118206575,13.5,0.2517139441031304,34.200000000000045,-18.42118844803622,86.82118844803631,7.889405775981913,60.51059422401818,-76.2929437143041,82.22222222222221,32.24638941152875,26.31059422401812,1,-31.0,-44.5,-116.0,-139.25,28.5,4,0.055939226519337026,1.3571428571428572,729.0,1.9090909090909092,717.0,1.6363636363636365,715.5,0.055939226519337026
6106,2024-01-22,740.0,741.5,726.5,730.0,6710.0,0.022099447513812098,1.3076923076923077,-2.2222222222222223,70.1863354037267,57.25577836948327,-37.53875998781223,-51.357238807246404,-100.53348531809331,-122.88745615446214,27.203567463623347,17.5,4.770843330197408,47.60000000000002,-9.58722713480654,104.78722713480659,19.00638643259674,76.1936135674033,-87.23536709144582,97.24770642201835,39.93236451780551,28.59361356740327,1,-42.25,-55.75,-126.5,-149.75,19.5,0,0.02499999999999991,1.3478260869565217,724.0,1.3571428571428572,729.0,1.9090909090909092,717.0,0.02499999999999991
6107,2024-01-23,736.0,751.0,736.0,739.0,5441.0,-0.00540540540540535,-9.0,-0.3,81.00358422939068,61.57256924300301,-25.30445860040743,-46.8034216198148,-94.39734276707202,-119.57549275691383,25.619494783353293,15.0,10.224071189868027,41.72500000000002,-18.673217993924595,102.12321799392464,11.525891003037714,71.92410899696233,-76.13653772413011,70.0,5.556632820046332,30.1991089969623,1,-17.0,-47.0,-112.5,-144.25,28.0,1,0.024456521739130377,1.3076923076923077,740.0,1.3478260869565217,724.0,1.3571428571428572,729.0,0.024456521739130377
6108,2024-01-24,717.0,741.5,712.5,740.0,6828.0,-0.025815217391304324,1.2307692307692308,7.666666666666667,70.73954983922829,62.960027315754374,2.0645573945457727,-27.10605647819375,-72.8415377037918,-101.22931060308406,23.526092141878905,29.0,16.16885883560292,21.399999999999977,-39.80681076653207,82.60681076653202,-9.203405383266045,52.003405383266,-48.02288395171706,11.688311688311687,-56.94439953666766,30.603405383266,1,2.0,-28.0,-84.375,-117.75,43.0,2,0.06485355648535562,-9.0,736.0,1.3076923076923077,740.0,1.3478260869565217,724.0,0.06485355648535562
6109,2024-01-25,725.0,727.0,711.0,716.0,4992.0,0.01115760111576014,1.4615384615384615,-0.391304347826087,74.44794952681389,64.62824812271693,-3.9175163213216138,-34.42976745231863,-78.47857494925756,-109.63567359404374,21.294464631941135,16.0,21.46680724710268,27.850000000000023,-34.74065005001739,90.44065005001744,-3.4453250250086285,59.145325025008674,-47.82059555654541,35.0,-37.1840241725353,31.295325025008697,1,-6.0,-36.0,-87.5,-121.25,34.0,3,0.07241379310344831,1.2307692307692308,717.0,-9.0,736.0,1.3076923076923077,740.0,0.07241379310344831
6110,2024-01-26,716.0,723.0,710.0,723.0,5286.0,-0.012413793103448256,2.7142857142857144,-0.7777777777777778,68.9655172413793,66.43946372703597,5.329391269854227,-24.977694436197908,-67.50997197940262,-101.13841449509573,18.784006845513474,15.0,27.352613166673564,17.75,-45.37852387245664,80.87852387245664,-13.814261936228263,49.31426193622826,-31.43853600089085,14.634146341463413,-59.023839561668986,31.564261936228295,1,3.0,-27.0,-78.5,-112.25,42.0,4,0.0733240223463687,1.4615384615384615,725.0,1.2307692307692308,717.0,-9.0,736.0,0.0733240223463687
6111,2024-01-29,720.5,725.0,705.0,713.5,5005.0,0.006284916201117374,1.5,-1.0,67.64705882352942,67.5321924852059,3.2919333735683267,-29.32739139002797,-70.09356093261977,-105.78478191742806,16.18812249968346,20.0,27.692055553373848,21.200000000000045,-42.70980486509302,85.10980486509311,-10.754902432546487,53.15490243254658,-29.294682400801776,33.69565217391305,-36.942627726592306,31.954902432546515,1,5.5,-31.5,-82.5,-116.75,9.5,0,0.044413601665510116,2.7142857142857144,716.0,1.4615384615384615,725.0,1.2307692307692308,717.0,0.044413601665510116
6112,2024-01-30,730.5,731.5,719.5,725.5,3692.0,0.013879250520471897,2.4285714285714284,0.7142857142857143,70.27863777089783,68.97665434723253,-4.86853368714128,-36.84536188556717,-77.84412820177977,-115.83456790677587,15.134812631398045,12.0,27.41899723078552,28.424999999999955,-35.860772347505645,92.71077234750555,-3.717886173752845,60.567886173752754,-33.31521416072155,69.86301369863014,0.6006690808636108,32.14288617375282,1,-2.5,-41.5,-89.375,-126.75,-20.5,1,0.03969883641341543,1.5,720.5,2.7142857142857144,716.0,1.4615384615384615,725.0,0.03969883641341543
6113,2024-01-31,714.0,718.5,704.5,715.5,7875.0,-0.022587268993839782,2.7333333333333334,-0.3,51.68539325842697,68.02012941516233,12.472813665590706,-16.09038522738092,-59.223929521950254,-99.47282245402107,15.416178353660998,26.0,28.99645176705326,8.700000000000045,-50.771709329107466,68.17170932910756,-21.035854664553653,38.435854664553744,-11.43369274464942,35.18518518518518,-30.859987899436597,29.73585466455374,1,13.75,-25.0,-62.0,-103.75,9.0,2,0.07002801120448177,2.4285714285714284,730.5,1.5,720.5,2.7142857142857144,716.0,0.07002801120448177
6114,2024-02-01,723.5,726.0,715.0,715.0,4311.0,0.013305322128851493,-1.588235294117647,-5.666666666666667,52.044609665427515,67.44429286209117,2.358627775608852,-21.079258870171998,-66.59469675320429,-108.91353421368387,15.935593085454409,12.0,29.256365805198357,14.649999999999977,-39.816889990733785,69.11688999073374,-12.583444995366904,41.88344499536686,-19.0,70.37037037037037,6.501544895463525,27.233444995366874,2,4.25,-34.5,-66.375,-113.25,9.0,3,0.050449205252246054,2.7333333333333334,714.0,2.4285714285714284,730.5,1.5,720.5,0.050449205252246054
6115,2024-02-02,729.5,737.5,727.0,727.5,8487.0,0.008293020041465038,-6.0,0.23529411764705882,58.68725868725869,66.16661767137249,-3.1057547136388166,-21.735428470649595,-70.12617784535212,-114.61118142673445,16.813720429241933,14.0,29.75138453215277,16.549999999999955,-30.282175174536633,63.38217517453654,-6.866087587268339,39.96608758726825,-25.0,75.75757575757575,12.053967226814919,23.416087587268315,2,-1.75,-40.5,-70.5,-119.25,11.5,4,0.04043865661411927,-1.588235294117647,723.5,2.7333333333333334,714.0,2.4285714285714284,730.5,0.04043865661411927
6116,2024-02-05,731.0,746.5,730.0,731.0,7707.0,0.0020562028786841324,-15.5,0.0,56.326530612244895,63.424722825022975,-6.723733927811395,-18.223469977861896,-69.25052289954021,-115.57349658563805,18.220004222332964,17.0,28.659279171680282,14.274999999999977,-24.545063992999758,53.09506399299971,-5.135031996499833,33.68503199649979,-21.850000000000023,63.095238095238095,1.4405470631551722,19.410031996499857,2,-5.5,-42.0,-71.0,-120.75,35.5,0,0.0369357045143639,-6.0,729.5,-1.588235294117647,723.5,2.7333333333333334,714.0,0.0369357045143639
6117,2024-02-06,731.0,734.5,722.0,733.0,7143.0,0.0,4.0,-100.0,55.78512396694215,61.763119950324516,-8.389853771571438,-13.853823644337808,-66.7291733317586,-114.83076370280855,19.09244723813346,12.5,28.577394935561074,11.049999999999955,-20.175664208511307,42.275664208511216,-4.562832104255676,26.662832104255585,-17.664999999999964,63.095238095238095,2.2676085880522834,15.612832104255627,2,-5.5,-42.0,-67.75,-120.75,26.5,1,-0.001367989056087593,-15.5,731.0,-6.0,729.5,-1.588235294117647,723.5,-0.001367989056087593
6118,2024-02-07,737.0,740.0,722.0,732.5,11476.0,0.008207934336525335,2.4285714285714284,-2.25,53.47826086956522,59.43315454396355,-12.577124409755697,-14.949671405155755,-70.13447535524745,-120.11745291101363,20.349943550151487,18.0,24.836919003011644,13.450000000000045,-5.150792286452543,32.050792286452634,4.149603856773751,22.75039614322634,-19.898500000000013,69.84126984126983,12.973484510825585,9.300396143226322,2,-11.5,-48.0,-73.875,-126.75,20.0,2,-0.03663500678426057,4.0,731.0,-15.5,731.0,-6.0,729.5,-0.03663500678426057
6119,2024-02-08,748.5,749.5,736.5,738.5,8594.0,0.015603799185888834,1.1666666666666667,2.2222222222222223,60.08230452674897,58.44613090900462,-22.789667046122418,-24.641460847011558,-78.59474595373968,-130.77414348766604,19.674458846303672,13.0,20.12747819086735,23.0,2.518943283851968,43.48105671614803,12.759471641925984,33.240528358074016,-28.00864999999999,96.36363636363636,40.93899920711356,10.24052835807401,2,-21.5,-59.5,-91.75,-138.25,-1.0,3,-0.034068136272545124,2.4285714285714284,737.0,4.0,731.0,-15.5,731.0,-0.034068136272545124
6120,2024-02-09,751.5,759.0,746.5,746.5,8493.0,0.004008016032064132,-4.0,0.5,55.29953917050691,57.07418428089102,-22.60117915246633,-26.354238383229244,-77.89332003550703,-132.71322198217695,18.92574205452672,12.5,18.192495250123216,24.325000000000045,1.1272800576035706,47.52271994239652,12.726140028801751,35.92385997119834,-29.5,79.72972972972973,28.372872891681943,11.598859971198262,2,-19.75,-58.5,-95.25,-141.25,-7.5,4,-0.02528276779773786,1.1666666666666667,748.5,2.4285714285714284,737.0,4.0,731.0,-0.02528276779773786
6121,2024-02-12,752.5,766.0,750.0,753.5,5953.0,0.0013306719893546592,-4.333333333333333,-0.2,57.81990521327015,55.689880663376826,-20.768669225461963,-25.05531447075043,-75.28126721180433,-132.69159986133798,18.380062198118758,16.0,14.872915411215786,23.049999999999955,-0.73389548013688,46.83389548013679,11.158052259931537,34.94194774006837,-26.059999999999945,69.31818181818183,19.480177259341033,11.891947740068403,2,-17.25,-47.25,-101.0,-142.25,6.0,0,-0.015282392026578107,-4.0,751.5,1.1666666666666667,748.5,2.4285714285714284,737.0,-0.015282392026578107
6122,2024-02-13,743.5,751.0,734.0,747.0,6768.0,-0.01196013289036546,1.9565217391304348,3.5,63.874345549738216,57.04420869574474,-10.874234748520507,-14.598544571960588,-62.618727667133385,-122.39259761744597,18.44932757189378,18.5,13.063493314688458,12.649999999999977,-10.972246428215385,36.27224642821534,0.8388767858922392,24.461123214107715,-11.521599999999921,48.86363636363637,-5.560453780818513,11.81112321410771,2,-3.0,-33.5,-92.5,-133.25,10.0,1,0.030934767989239997,-4.333333333333333,752.5,-4.0,751.5,1.1666666666666667,748.5,0.030934767989239997
6123,2024-02-14,748.5,756.0,744.0,754.5,5086.0,0.00672494956287828,1.6666666666666667,1.7142857142857142,62.702702702702695,58.22844125544198,-11.695685063896576,-18.042702850254955,-64.4673324762366,-125.98746429524363,18.553354117052518,12.5,11.496649500189733,16.075000000000045,-7.8575257645997,40.00752576459979,4.108737117700116,28.041262882299975,-14.5,45.3125,-11.090719694643752,11.966262882299889,2,-4.5,-38.5,-97.5,-138.25,19.0,2,0.012024048096192397,1.9565217391304348,743.5,-4.333333333333333,752.5,-4.0,751.5,0.012024048096192397
6124,2024-02-15,754.5,764.5,750.5,753.5,8662.0,0.008016032064128265,-3.0,-0.16666666666666666,71.50837988826815,59.65301027777637,-14.344357549961956,-23.22511875910959,-66.79438676587324,-130.43737318240153,18.336881900289402,16.0,8.622046700486408,20.799999999999955,-5.007791561129579,46.60779156112949,7.896104219435188,33.70389578056472,-20.5,64.0625,2.277632689764829,12.903895780564739,2,-10.5,-28.0,-98.125,-144.25,15.5,3,0.003313452617627499,1.6666666666666667,748.5,1.9565217391304348,743.5,-4.333333333333333,752.5,0.003313452617627499
6125,2024-02-16,764.5,764.5,751.5,757.0,4954.0,0.013253810470510219,2.466666666666667,7.5,73.15789473684211,61.523161847176056,-21.073613519683022,-31.65853934635686,-73.25189120885375,-138.74154355701944,18.043521967015426,13.0,11.140950650145669,28.774999999999977,-0.011829956543010667,57.561829956542965,14.381585021728483,43.16841497827147,-26.019999999999982,95.3125,28.73631872814414,14.393414978271469,2,-20.5,-38.0,-96.375,-143.0,-7.5,4,-0.022236756049705653,-3.0,754.5,1.6666666666666667,748.5,1.9565217391304348,743.5,-0.022236756049705653
6126,2024-02-19,758.5,764.0,749.5,761.0,4687.0,-0.007848266841072649,2.411764705882353,-0.3333333333333333,65.38461538461539,62.58977200469531,-12.027309625564726,-25.50938182803384,-63.56100694671977,-131.11927226216653,17.38497443217971,15.0,13.024067575171557,21.850000000000023,-8.652976558803516,52.35297655880356,6.598511720598253,37.10148827940179,-16.16719999999998,80.32786885245902,13.582207041053735,15.251488279401773,2,-14.5,-32.0,-87.25,-134.25,20.0,0,-0.01911667765326297,2.466666666666667,764.5,-3.0,754.5,1.6666666666666667,748.5,-0.01911667765326297
6127,2024-02-20,754.0,759.5,746.0,757.0,3996.0,-0.005932762030323002,2.375,1.2,75.31645569620252,65.0162380965439,-4.382528730052968,-20.65048554332634,-55.66869425070445,-125.0945179471637,16.32281110828555,13.5,13.488163376311377,16.450000000000045,-15.019116021226978,47.91911602122707,0.7154419893865906,32.1845580106135,-8.353791999999999,48.78048780487805,-21.050326066410122,15.734558010613505,2,-4.0,-27.5,-82.75,-126.0,58.5,1,0.005968169761273234,2.411764705882353,758.5,2.466666666666667,764.5,-3.0,754.5,0.005968169761273234
6128,2024-02-21,763.5,765.0,755.5,759.5,4120.0,0.012599469496021198,1.7142857142857142,-1.3333333333333333,75.31645569620252,66.70892155981652,-10.871440239483832,-27.91965933615188,-62.25692596808631,-133.3503192605483,16.497786668538204,11.0,14.670770262224892,23.625,-8.318824046854502,55.5688240468545,7.653087976572806,39.596912023427194,-17.5,92.10526315789474,21.419745683363004,15.971912023427231,2,-13.5,-30.0,-91.75,-131.5,35.5,2,-0.013097576948264522,2.375,754.0,2.411764705882353,758.5,2.466666666666667,764.5,-0.013097576948264522
6129,2024-02-22,777.5,781.0,760.0,760.0,7338.0,0.018336607727570398,-1.4,4.375,77.58620689655173,69.1852179738215,-22.71378194894214,-39.82676411009379,-73.73496260887111,-146.04401420355157,16.969594591148013,21.0,16.516348773011373,35.0,-0.25396580900815025,70.25396580900815,17.373017095495925,52.626982904504075,-31.5,90.0,19.131699376733053,17.62698290450407,2,-20.0,-34.75,-102.625,-135.0,14.5,3,-0.012861736334405127,1.7142857142857142,763.5,2.375,754.0,2.411764705882353,758.5,-0.012861736334405127
6130,2024-02-23,768.5,776.0,762.5,771.5,4112.0,-0.011575562700964603,1.25,-0.17142857142857143,69.84126984126983,70.52092515471034,-12.347172992585683,-28.13439504207895,-62.620199746854496,-135.60912677896977,17.51671900581851,15.0,18.312540740156578,23.375,-11.385647743943196,58.135647743943196,5.994676128028345,40.755323871971655,-16.899999999999977,64.28571428571429,-7.253289983213463,17.380323871971623,2,-11.0,-25.75,-85.375,-125.75,34.5,4,0.0019518542615484247,-1.4,777.5,1.7142857142857142,763.5,2.375,754.0,0.0019518542615484247
6131,2024-02-26,752.5,772.0,752.5,768.5,6256.0,-0.020819778789850307,-1.4375,5.333333333333333,59.72850678733032,70.06027640333168,4.082103835600833,-10.133673921976879,-44.51880476928068,-118.01320408247193,18.11694978762441,19.5,17.964983248550197,5.774999999999977,-27.10832644204811,38.658326442048065,-10.66666322102401,22.216663221023964,28.5,18.571428571428573,-51.80349814798764,16.441663221024033,2,10.0,-9.75,-66.25,-109.0,50.0,0,0.005980066445182786,1.25,768.5,-1.4,777.5,1.7142857142857142,763.5,0.005980066445182786
6132,2024-02-27,759.5,763.0,731.0,747.5,8808.0,0.009302325581395321,2.3684210526315788,-0.75,60.08968609865471,69.76994122510413,-0.4577553432188779,-15.65216494207084,-50.034215153152445,-123.59189826151805,18.06150514944275,32.0,18.40766562937756,11.325000000000045,-21.100258185874395,43.750258185874486,-4.887629092937118,27.53762909293721,20.92999999999995,56.99999999999999,-12.887137778332807,16.212629092937195,2,-3.5,-16.75,-68.5,-111.25,36.0,1,0.02501645819618159,-1.4375,752.5,1.25,768.5,-1.4,777.5,0.02501645819618159
6133,2024-02-28,764.0,765.5,751.0,758.0,7478.0,0.00592495062541154,2.2222222222222223,0.5,57.41626794258373,68.20415100891698,-2.8249321625073662,-17.090464685399297,-53.01508300364924,-126.72579867501543,18.793534510464273,14.5,18.631555687453556,13.325000000000045,-15.518087286386049,42.16808728638614,-1.0965436431930584,27.74654364319315,14.452799999999911,66.0,-0.5158129456495999,14.421543643193052,2,-8.0,-21.25,-60.0,-104.75,43.0,2,0.06348167539267013,2.3684210526315788,759.5,-1.4375,752.5,1.25,768.5,0.06348167539267013
6134,2024-02-29,760.0,774.5,752.5,769.5,39899.0,-0.005235602094240788,1.2564102564102564,-1.5833333333333333,54.02843601895735,66.07865559581867,2.2767088989684225,-10.767843410631485,-47.52722895009981,-121.24135279078132,19.394645736224707,22.0,18.9024968348283,7.5,-18.590934097974014,33.590934097974014,-5.545467048987007,20.545467048987007,16.554687999999942,64.44444444444444,-0.38337756858683747,13.045467048987021,2,-4.0,-17.25,-56.0,-97.5,41.5,3,0.051315789473684204,2.2222222222222223,764.0,2.3684210526315788,759.5,-1.4375,752.5,0.051315789473684204
6135,2024-03-01,759.0,763.5,746.0,759.0,10293.0,-0.001315789473684159,2.888888888888889,-0.0,53.08056872037915,64.71153929979242,2.6982364938081673,-7.846768314261226,-45.06867553807774,-118.89135580846028,19.447392478158225,17.5,19.06232729749331,5.024999999999977,-18.83087205655056,28.880872056550515,-6.902936028275349,16.952936028275303,15.732500479999999,64.36781609195403,0.10353325775732003,11.92793602827527,3,-3.0,-16.25,-55.0,-96.5,39.5,4,0.04347826086956519,1.2564102564102564,760.0,2.2222222222222223,764.0,2.3684210526315788,759.5,0.04347826086956519
6136,2024-03-04,758.0,764.5,751.0,764.5,6446.0,-0.0013175230566534468,3.1538461538461537,-100.0,57.43589743589743,62.724810604202965,4.0452545131380475,-4.975372104531743,-42.72062168608568,-116.46161617210646,19.18434376104142,13.5,17.85954188905623,2.6749999999999545,-18.625543605605458,23.975543605605367,-7.9752718028028085,13.325271802802718,16.5,62.06896551724138,-3.9722361250441196,10.650271802802715,3,-2.0,-15.25,-54.0,-95.5,44.0,0,0.05936675461741414,2.888888888888889,759.0,1.2564102564102564,760.0,2.2222222222222223,764.0,0.05936675461741414
6137,2024-03-05,730.0,750.5,723.0,740.0,10212.0,-0.03693931398416883,-1.2916666666666667,1.5384615384615385,42.323651452282164,59.05894346598959,31.606609089459084,24.185892431331922,-14.008634501790311,-87.24404876551523,19.308793206280335,35.0,14.778768654758437,-25.274999999999977,-46.81926288266686,-3.730737117333092,-36.04713144133336,-14.502868558666592,42.75999999999999,13.592233009708737,-52.796083366105236,10.772131441333423,3,22.0,12.75,-22.5,-67.5,59.5,1,0.09931506849315075,3.1538461538461537,758.0,2.888888888888889,759.0,1.2564102564102564,760.0,0.09931506849315075
6138,2024-03-06,710.0,718.5,690.0,710.5,23852.0,-0.0273972602739726,2.4545454545454546,0.05,33.457249070631974,54.15572592977629,48.29867376375432,44.33234888617869,6.743533937298253,-65.93083003942218,19.656189728270146,40.0,12.443044792818569,-43.924999999999955,-72.52068425294794,-15.329315747051965,-58.222842126474006,-29.627157873525903,59.774400000000014,23.668639053254438,-41.237018544246055,14.297842126474011,3,23.0,25.5,-1.5,-47.5,86.5,2,0.12042253521126756,-1.2916666666666667,730.0,3.1538461538461537,758.0,2.888888888888889,759.0,0.12042253521126756
6139,2024-03-07,723.0,727.0,706.0,708.0,13045.0,0.018309859154929553,-1.2105263157894737,-30.0,34.90909090909091,50.27437271508974,29.899054486651153,30.908706324869172,-5.450561127847095,-77.45683272239535,19.515989024028872,21.0,9.831967978037255,-29.649999999999977,-61.36766899246152,2.067668992461563,-45.50883449623075,-13.791165503769207,40.39244800000006,44.29530201342282,-16.071587066310272,15.858834496230745,3,9.25,12.5,-14.625,-60.5,70.5,3,0.11618257261410792,2.4545454545454546,710.0,-1.2916666666666667,730.0,3.1538461538461537,758.0,0.11618257261410792
6140,2024-03-08,732.5,737.5,715.5,726.0,11257.0,0.013139695712309774,1.6666666666666667,0.43333333333333335,40.780141843971634,48.16899883249433,16.48947153564825,20.988375066346862,-14.01764934903656,-85.54036624671062,18.853600784424973,22.0,6.536470142561029,-19.200000000000045,-52.17590827127219,13.775908271272101,-35.68795413563612,-2.712045864363972,25.021052160000067,57.04697986577181,-0.7621397344234637,16.487954135636066,3,-0.25,3.0,-24.125,-70.0,58.0,4,0.09419795221842997,-1.2105263157894737,723.0,2.4545454545454546,710.0,-1.2916666666666667,730.0,0.09419795221842997
6141,2024-03-11,741.0,741.0,723.0,729.5,5069.0,0.011604095563140016,2.130434782608696,1.7692307692307692,45.51724137931034,46.54983830812274,6.9136951338373365,12.20859026594178,-21.644040773692723,-92.38445380232201,17.858471471668498,18.0,1.5819848588929517,-10.125,-43.441465030144286,23.191465030144286,-26.7832325150722,6.5332325150722,11.119367987200008,84.29752066115702,24.299308705689953,16.658232515072147,3,-8.75,-5.5,-32.625,-78.5,54.5,0,0.07759784075573539,1.6666666666666667,732.5,-1.2105263157894737,723.0,2.4545454545454546,710.0,0.07759784075573539
6142,2024-03-12,766.5,766.5,741.0,741.0,8875.0,0.03441295546558698,1.0,2.217391304347826,50.93167701863354,45.82932820546161,-19.544216053652804,-12.100349817997767,-45.166278987157966,-116.06344895173982,17.52274186367838,25.5,-1.7459676753771873,14.225000000000023,-19.56767282772512,48.017672827725164,-2.671336413862491,31.121336413862537,-76.5,100.0,42.2429122979114,16.896336413862546,3,-34.25,-31.0,-59.25,-104.0,19.0,1,0.04631441617742982,2.130434782608696,741.0,1.6666666666666667,732.5,-1.2105263157894737,723.0,0.04631441617742982
6143,2024-03-13,757.5,768.0,747.0,768.0,8053.0,-0.011741682974559686,3.0,-0.4117647058823529,43.58974358974359,44.66947349110452,-12.922101267215453,-2.520761882241459,-33.43025383524764,-105.06871852780591,17.003124735002086,21.0,-3.2471695703815158,4.774999999999977,-29.045695937307073,38.59569593730703,-12.135347968653491,21.685347968653446,-65.97000000000003,83.06451612903226,28.17203711754493,16.910347968653504,3,-28.5,-22.0,-50.25,-95.0,20.5,2,0.042244224422442134,1.0,766.5,2.130434782608696,741.0,1.6666666666666667,732.5,0.042244224422442134
6144,2024-03-14,757.0,760.0,749.5,759.0,8729.0,-0.0006600660066006236,4.25,0.19047619047619047,46.101694915254235,43.89404306831286,-14.407506776413015,-1.9224289507872072,-30.240341578655944,-102.56462825660515,16.145831174793766,10.5,-5.453119537243765,4.149999999999977,-29.71676681846691,38.01676681846686,-12.783383409233465,21.08338340923342,-62.41120000000001,79.04761904761905,24.29641467155914,16.93338340923342,3,-28.0,-21.5,-49.75,-94.5,30.0,3,0.05217965653896961,3.0,757.5,1.0,766.5,2.130434782608696,741.0,0.05217965653896961
6145,2024-03-15,747.5,760.0,746.0,760.0,83867.0,-0.012549537648612996,1.24,6.25,48.22695035460993,42.87082672594759,-7.498924059041542,6.575817985581011,-17.944170382921584,-91.0076147837276,15.185631038856636,14.0,-7.976018785003703,-4.5,-37.98683952020849,28.98683952020849,-21.24341976010419,12.243419760104189,-49.97475199999997,54.44444444444444,-4.6815358864199155,16.743419760104235,3,-18.5,-12.0,-39.5,-85.0,50.0,4,0.06153846153846154,4.25,757.0,3.0,757.5,1.0,766.5,0.06153846153846154
6146,2024-03-18,744.0,759.0,740.5,742.0,8900.0,-0.00468227424749168,-6.4,-0.16,44.36363636363637,43.09749171609805,-6.9215419938973355,9.416610705244352,-11.88892186897749,-85.2025796278582,14.254721908634638,18.5,-10.058111613866458,-7.274999999999977,-40.79714507643985,26.247145076439892,-24.036072538219855,9.4860725382199,-43.65576191999992,12.727272727272727,-44.7398381682817,16.761072538219924,3,-15.0,-8.5,-31.625,-77.5,46.0,0,0.0625,1.24,747.5,4.25,757.0,3.0,757.5,0.0625
6147,2024-03-19,758.5,758.5,737.5,743.0,8552.0,0.019489247311827995,1.7096774193548387,7.75,48.13559322033898,44.72841884384328,-18.946050163689733,-4.984534622627052,-23.967115531271247,-97.05031927636082,13.538075238769535,21.0,-11.762887377863308,7.0,-26.659283539918306,40.659283539918306,-9.829641769959153,23.829641769959153,-55.44953144319993,68.85245901639344,11.949797256267523,16.829641769959164,3,-21.5,-23.0,-38.25,-88.5,44.5,1,0.04878048780487809,-6.4,744.0,1.24,747.5,4.25,757.0,0.04878048780487809
6148,2024-03-20,753.5,766.0,745.0,758.5,6883.0,-0.0065919578114700395,1.1,-0.3225806451612903,47.81144781144781,46.16201405521626,-7.964186812921753,-0.8138485126278283,-16.50512034836538,-89.30440451768129,12.532475585557718,21.0,-14.175371119181591,2.5,-30.702726584290417,35.70272658429042,-14.101363292145152,19.10136329214515,-47.85155018547198,56.14035087719298,0.18375605382276916,16.60136329214519,3,-11.75,-18.0,-28.25,-83.5,52.0,2,0.042468480424684873,1.7096774193548387,758.5,-6.4,744.0,1.24,747.5,0.042468480424684873
6149,2024-03-21,767.5,767.5,749.0,761.5,4447.0,0.01857996018579966,5.166666666666667,-1.2,52.631578947368425,47.47884040003813,-16.74941683539714,-16.44455695202805,-29.264270423873995,-100.4651705217359,10.880524846910742,18.5,-12.093994187357453,17.0,-14.793743177907231,48.79374317790723,1.1031284110464412,32.89687158895356,-59.35748817805313,100.0,43.2440292513544,15.896871588953614,3,-22.0,-32.0,-40.5,-97.5,36.5,3,0.013680781758957705,1.1,753.5,1.7096774193548387,758.5,-6.4,744.0,0.013680781758957705
6150,2024-03-22,770.0,773.5,762.0,762.0,6354.0,0.0032573289902280145,-1.875,1.3333333333333333,53.68098159509202,48.385922646236104,-14.94194366999966,-19.843821901335218,-30.742808972874855,-100.298131191209,9.24133071578072,11.5,-6.470253666882513,19.424999999999955,-12.55406387490666,51.40406387490657,3.435468062546647,35.41453193745326,-59.46318865093099,90.27777777777779,32.781351838307614,15.98953193745328,3,-14.5,-34.5,-34.75,-89.25,15.0,4,0.02207792207792214,5.166666666666667,767.5,1.1,753.5,1.7096774193548387,758.5,0.02207792207792214
6151,2024-03-25,757.0,774.0,753.5,766.5,7165.0,-0.016883116883116833,-1.4848484848484849,-1.1875,59.12162162162162,49.29591649101255,0.6328901794587409,-6.840103194765334,-16.49673120322666,-84.83129782930996,8.01583512176424,20.5,-1.8601851304396178,6.2000000000000455,-25.89918838127221,38.2991883812723,-9.84959419063614,22.24959419063623,-42.68539733187515,53.42465753424658,-9.227740111698935,16.04959419063615,3,-1.25,-21.5,-21.75,-76.25,46.0,0,0.053500660501981434,-1.875,770.0,5.166666666666667,767.5,1.1,753.5,0.053500660501981434
6152,2024-03-26,778.5,778.5,757.0,757.0,4892.0,0.028401585204755664,1.0,-2.263157894736842,72.90969899665552,52.55368931400277,-21.217106188155867,-28.294353235989206,-36.74915246021487,-103.9698736163225,8.033896725828031,21.5,1.9731400478515297,26.75,-7.486791536830765,60.986791536830765,9.631604231584674,43.868395768415326,-59.410565545325085,100.0,31.07733023975672,17.118395768415375,3,-20.5,-43.0,-43.25,-97.0,33.0,1,0.014771997430957029,-1.4848484848484849,757.0,-1.875,770.0,5.166666666666667,767.5,0.014771997430957029
6153,2024-03-27,812.5,850.5,799.5,800.0,25266.0,0.04367373153500331,-6.555555555555555,0.5813953488372093,76.24633431085044,55.90309369129123,-52.07068725095644,-61.63459164899041,-69.1291252572122,-135.39475099135007,8.828077509539744,72.0,5.562055120694026,58.325000000000045,14.819071789315444,101.83092821068465,36.57203589465769,80.0779641053424,-87.46950899079252,62.5615763546798,-9.08483404013333,21.752964105342322,3,-18.5,-42.25,-74.25,-131.0,13.5,2,-0.011692307692307669,1.0,778.5,-1.4848484848484849,757.0,-1.875,770.0,-0.011692307692307669
6154,2024-03-28,799.0,805.0,785.0,802.0,14883.0,-0.016615384615384587,3.4444444444444446,-0.24,69.054441260745,58.217259347528454,-35.74547418701911,-47.49826112632718,-54.51942283537221,-119.36400347993822,9.012907631366703,27.5,6.161190688140891,42.875,-5.006295106254129,90.75629510625413,18.934352446872936,66.81564755312706,-58.9131679118974,46.90721649484536,-25.487686591821358,23.940647553127043,3,-5.0,-28.75,-57.25,-116.5,21.0,3,0.008135168961201478,-6.555555555555555,812.5,1.0,778.5,-1.4848484848484849,757.0,0.008135168961201478
6155,2024-04-02,792.0,809.5,791.0,798.5,12136.0,-0.008760951188986232,-3.3529411764705883,2.1666666666666665,64.73988439306359,60.48128690635371,-24.32763478656966,-39.94734360830421,-46.30699175959785,-110.15962737854909,9.612840804779003,18.5,8.836047712358663,34.22500000000002,-16.276146417415475,84.72614641741552,8.974426791292217,59.47557320870783,-38.66358776246966,39.69072164948454,-29.90979919104607,25.25057320870777,4,2.0,-21.75,-41.875,-95.75,12.0,1,0.015151515151515138,3.4444444444444446,799.0,-6.555555555555555,812.5,1.0,778.5,0.015151515151515138
6156,2024-04-03,803.0,806.5,780.5,792.0,4973.0,0.01388888888888884,1.8888888888888888,-1.6923076923076923,61.51419558359621,61.96779828004895,-29.143061377211325,-49.96492790169816,-56.45754875801845,-118.89285827530921,10.023003590773774,26.0,11.523707212110025,42.97500000000002,-11.42747188656017,97.37747188656022,15.77376405671987,70.17623594328018,-38.003957230973356,49.19786096256685,-15.873363981092808,27.201235943280125,4,-5.25,-32.75,-52.875,-99.0,-7.0,2,-0.02241594022415938,-3.3529411764705883,792.0,3.4444444444444446,799.0,-6.555555555555555,812.5,-0.02241594022415938
6157,2024-04-04,802.5,803.5,792.5,803.5,5560.0,-0.0006226650062266526,21.0,-0.09090909090909091,65.0,63.8776374121103,-24.30078180813564,-46.119489048188825,-54.96745044115755,-116.48919552937696,10.50556094091074,11.0,14.819307270413901,38.85000000000002,-16.776669105645965,94.47666910564601,11.036665447177029,66.66333455282302,-27.24348236325659,31.428571428571427,-30.07090034349279,27.813334552822987,4,-2.75,-32.25,-49.875,-98.5,-12.0,3,0.0006230529595014911,1.8888888888888888,803.0,-3.3529411764705883,792.0,3.4444444444444446,799.0,0.0006230529595014911
6158,2024-04-05,795.5,804.5,789.5,792.5,5698.0,-0.008722741433021763,-2.3333333333333335,-3.0,62.30031948881789,64.95194191671581,-11.975949264330438,-34.1357752682037,-46.42575855252562,-107.31151883040866,9.731431342473918,15.0,19.259608409987322,27.575000000000045,-23.659522695044416,78.8095226950445,1.9577386524778149,53.192261347522276,-15.0,51.724137931034484,-7.243496722887848,25.617261347522227,4,6.5,-25.25,-46.125,-91.5,-1.0,4,0.020113136392206243,21.0,802.5,1.8888888888888888,803.0,-3.3529411764705883,792.0,0.020113136392206243
6159,2024-04-08,807.0,810.5,792.5,796.0,4949.0,0.014456316781898071,1.0,3.6666666666666665,68.76971608832807,66.62846797151981,-19.314793096350172,-41.12873214136357,-56.47655268091842,-116.71251705009001,9.413792825113092,18.0,22.664307929439474,34.875,-14.594687688518434,84.34468768851843,10.140156155740783,59.60984384425922,-18.100000000000023,88.33333333333333,27.604113873152563,24.734843844259196,4,-5.0,-36.75,-57.625,-103.0,1.0,0,0.023543990086740907,-2.3333333333333335,795.5,21.0,802.5,1.8888888888888888,803.0,0.023543990086740907
6160,2024-04-09,801.5,806.0,797.0,802.5,3323.0,-0.006815365551425034,1.25,-0.09090909090909091,67.91277258566979,67.60526252308071,-9.91979148309224,-31.826120456596186,-49.27123651424904,-109.29184308240337,9.584551808967321,10.0,26.75383364946856,25.924999999999955,-21.49060369418237,73.34060369418228,2.21719815290885,49.63280184709106,-12.0,70.0,3.066715622859391,23.707801847091158,4,2.25,-31.25,-52.125,-97.5,-0.5,1,0.02308172177167811,1.0,807.0,-2.3333333333333335,795.5,21.0,802.5,0.02308172177167811
6161,2024-04-10,798.5,810.5,784.0,796.0,4344.0,-0.0037429819089207506,1.0,-2.5,63.42281879194631,66.55116472255747,-0.4625899130792277,-25.61055929045733,-44.710691329451265,-104.4409670761496,9.691258748015041,26.5,29.13307591110413,20.049999999999955,-25.473735856312715,65.57373585631262,-2.71186792815638,42.81186792815629,52.0,54.71698113207547,-11.47892595082957,22.761867928156352,4,17.0,-28.25,-49.125,-94.5,-5.0,2,0.006887914840325582,1.25,801.5,1.0,807.0,-2.3333333333333335,795.5,0.006887914840325582
6162,2024-04-11,802.0,806.5,784.5,799.0,4970.0,0.004383218534752764,2.6666666666666665,1.2,66.4406779661017,65.46164735091872,-0.3112911872208315,-27.736698800406202,-46.89967998870384,-105.96312896389145,10.32314320900272,22.0,31.456925877375056,21.774999999999977,-24.548206642931746,68.0982066429317,-1.3866033214658273,44.93660332146578,47.16999999999996,67.9245283018868,0.4377967922964672,23.16160332146584,4,-6.5,-31.75,-52.625,-98.0,1.0,3,-0.007481296758104716,1.0,798.5,1.25,801.5,1.0,807.0,-0.007481296758104716
6163,2024-04-12,789.5,810.0,789.5,807.5,8411.0,-0.01558603491271815,-1.2777777777777777,-6.0,57.534246575342465,64.18162571920733,9.591731208782903,-13.403630030301429,-32.67496382809486,-91.52991476431885,10.979365331820176,20.5,33.8335447583346,7.6749999999999545,-37.54059465493674,52.89059465493665,-14.932797327468393,30.2827973274683,58.36659999999995,20.754716981132077,-40.85874521352255,22.60779732746833,4,6.0,-19.25,-42.125,-85.5,13.0,4,0.001266624445851905,2.6666666666666665,802.0,1.0,798.5,1.25,801.5,0.001266624445851905
6164,2024-04-15,796.5,808.5,789.5,795.0,5702.0,0.008866371120962668,-2.04,-0.08333333333333333,58.80398671096346,63.52208153230732,2.4583325998204373,-18.227176400588064,-38.139607395312055,-96.60822170310928,11.671050513570917,19.0,32.41575733946195,12.700000000000045,-31.38651781022304,56.78651781022313,-9.343258905111497,34.74325890511159,50.08926799999995,47.16981132075472,-10.370935253030765,22.043258905111514,4,-1.0,-18.25,-62.25,-92.5,11.5,0,-0.0025109855618330457,-1.2777777777777777,789.5,2.6666666666666665,802.0,1.0,798.5,-0.0025109855618330457
6165,2024-04-16,793.5,794.5,770.0,771.0,11135.0,-0.0037664783427495685,1.0,15.0,62.989323843416365,63.68598467228734,6.3625766320633375,-12.23138350666909,-33.80088302758372,-91.57269404698638,12.198997618725278,26.5,26.958733550430225,7.399999999999977,-33.38905942064105,48.189059420641,-12.994529710320535,27.79452971032049,51.83748263999996,58.0246913580247,-0.03519622914648579,20.3945297103205,4,-3.25,-10.5,-59.625,-89.5,27.5,1,0.018273471959672438,-2.04,796.5,-1.2777777777777777,789.5,2.6666666666666665,802.0,0.018273471959672438
6166,2024-04-17,790.5,801.0,788.0,788.0,4788.0,-0.003780718336483968,-9.4,0.1111111111111111,54.91803278688525,62.56576609305237,8.27297568364861,-5.870063031528844,-29.517774207187585,-86.61378190932805,12.97340611470021,13.0,23.62522125566545,2.0750000000000455,-33.589039089957964,37.739039089958055,-15.757019544978903,19.907019544978994,51.82398333439994,51.24999999999999,-1.4425859494049647,17.832019544979,4,-0.25,-3.75,-56.625,-86.5,35.0,2,0.013282732447817747,1.0,793.5,-2.04,796.5,-1.2777777777777777,789.5,0.013282732447817747
6167,2024-04-18,795.5,797.0,779.0,785.0,7117.0,0.006325110689437086,1.6666666666666667,4.2,40.86021505376344,60.1835322669352,2.4312786862718667,-8.385941009422481,-33.150110025629374,-89.55800630650378,13.493317675079638,18.0,21.800672510688173,5.225000000000023,-27.631105737138796,38.08110573713884,-11.203052868569443,21.65305286856949,43.93102400102396,63.74999999999999,11.79743609386346,16.428052868569434,4,-5.25,-1.5,-61.625,-91.5,14.5,3,-0.0025141420490257804,-9.4,790.5,1.0,793.5,-2.04,796.5,-0.0025141420490257804
6168,2024-04-19,785.5,791.0,780.0,784.0,5867.0,-0.012570710245128902,-1.3157894736842106,0.14285714285714285,42.45810055865922,57.26001943030533,12.140285192561919,4.357763650320521,-22.063875971662924,-77.56346029897259,14.09748879906637,15.5,19.718104908556143,-6.375,-34.461098827853334,21.711098827853334,-20.41804941392661,7.66804941392661,51.153783040982944,40.25974025974026,-11.821644190912636,14.043049413926646,4,4.75,8.5,-51.625,-81.5,13.5,4,0.022278803309993656,1.6666666666666667,795.5,-9.4,790.5,1.0,793.5,0.022278803309993656
6169,2024-04-22,778.0,790.5,773.0,785.5,6830.0,-0.00954805856142582,1.0,-5.0,42.22222222222222,54.405513834366715,16.867866432461597,13.37022907346568,-13.913132872487722,-67.96454021077693,14.726666586803777,17.5,16.794013358311418,-14.399999999999977,-40.91633061856794,12.116330618567986,-27.65816530928396,-1.1418346907159957,55.98763171934365,25.806451612903224,-26.69213296429392,13.258165309283978,4,12.25,16.0,-45.75,-74.0,12.5,0,0.03149100257069404,-1.3157894736842106,785.5,1.6666666666666667,795.5,-9.4,790.5,0.03149100257069404
6170,2024-04-23,787.0,789.0,776.0,783.5,5682.0,0.011568123393316254,2.466666666666667,-0.4666666666666667,40.90909090909091,51.903988514049445,6.252227375712664,6.0176561019654855,-22.241105837267924,-74.5125518077109,15.09751126676853,13.0,14.866207905834472,-6.25,-30.756712292103543,18.256712292103543,-18.50335614605183,6.0033561460518285,44.42812645056995,50.0,-2.795642671024737,12.253356146051782,4,3.0,7.0,-54.75,-83.0,3.0,1,0.02668360864040653,1.0,778.0,-1.3157894736842106,785.5,1.6666666666666667,795.5,0.02668360864040653
6171,2024-04-24,797.5,799.0,784.0,790.0,3702.0,0.013341804320203376,1.8571428571428572,2.142857142857143,47.44897959183674,49.79379980579778,-4.922157486140009,-1.362469216252748,-31.96545006409667,-82.56243266429965,15.938652620631558,15.0,10.864461063917815,2.2250000000000227,-15.395188779666796,19.84518877966684,-6.58509438983333,11.035094389833375,31.471001392547123,94.23076923076923,37.13234291309061,8.810094389833386,4,-7.5,-3.5,-65.25,-93.5,-18.5,2,0.02946708463949843,2.466666666666667,787.0,1.0,778.0,-1.3157894736842106,785.5,0.02946708463949843
6172,2024-04-25,790.0,800.5,776.0,800.5,4958.0,-0.009404388714733591,3.6666666666666665,-1.4,47.20812182741117,48.64645261158319,0.7785012196225125,7.423882680689303,-23.470811314540015,-72.59113368974306,16.560962966433518,24.5,6.990296865583332,-5.850000000000023,-21.840457680805116,10.14045768080507,-13.84522884040257,2.145228840402524,36.61216133684525,61.81818181818181,3.873058237713039,7.9952288404025715,4,-0.75,4.0,-57.75,-86.0,-20.0,3,0.04493670886075951,1.8571428571428572,797.5,2.466666666666667,787.0,1.0,778.0,0.04493670886075951
6173,2024-04-26,803.0,806.5,788.5,794.5,5099.0,0.016455696202531733,1.3225806451612903,-0.8095238095238095,48.0,47.44600964369837,-11.292685121619229,-6.666099803384668,-35.46579373831969,-83.33849420854074,14.665434983477976,18.0,4.5716674940800885,7.625,-6.767523643948607,22.017523643948607,0.42873817802569647,14.821261821974304,21.347674883371383,89.55223880597015,33.98657434400677,7.196261821974331,4,-14.75,-5.25,-66.75,-90.25,5.0,4,0.008717310087173136,3.6666666666666665,790.0,1.8571428571428572,797.5,2.466666666666667,787.0,0.008717310087173136
6174,2024-04-29,805.5,806.0,797.5,797.5,3992.0,0.0031133250311332628,-1.125,0.9411764705882353,52.06185567010309,46.231846513330225,-13.836873423189445,-9.121849948642648,-37.10443218498904,-83.35684232370568,13.37255919216494,8.5,1.2853907534549762,9.799999999999955,-5.2171831404294835,24.817183140429393,2.2914084297851787,17.30859157021473,16.673767888036537,96.72131147540983,41.20597222703455,7.508591570214746,4,-15.75,-5.75,-66.875,-88.0,11.5,0,-0.00806952203600253,1.3225806451612903,803.0,3.6666666666666665,790.0,1.8571428571428572,797.5,-0.00806952203600253
6175,2024-04-30,804.0,809.0,797.0,805.0,9222.0,-0.0018621973929237035,1.6666666666666667,-0.125,52.879581151832454,46.00535188721325,-11.947190221468077,-7.037564600862083,-35.06512056441443,-79.51839013284132,11.943457173349767,12.0,0.4627036376700744,7.7000000000000455,-7.649952854360549,23.04995285436064,0.025023572819691253,15.3749764271804,16.08681717251511,84.84848484848484,28.02460834671149,7.6749764271803,4,-13.0,-2.0,-63.5,-86.5,14.0,1,-0.016791044776119368,-1.125,805.5,1.3225806451612903,803.0,3.6666666666666665,790.0,-0.016791044776119368
6176,2024-05-02,785.0,800.0,766.0,796.0,10301.0,-0.023631840796019876,2.5789473684210527,11.0,42.34234234234234,46.17003269705534,6.918101232213189,11.114630887751218,-15.542043639937674,-58.19482941732622,11.260310662691053,38.0,-1.6784774457414642,-10.399999999999977,-26.200066622096074,5.400066622096119,-18.30003331104797,-2.499966688951986,33.083344485614475,44.18604651162791,-10.76962078320453,7.900033311048032,5,2.5,17.0,-39.5,-51.0,14.5,3,0.006369426751592355,1.6666666666666667,804.0,-1.125,805.5,1.3225806451612903,803.0,0.006369426751592355
6177,2024-05-03,803.0,809.0,781.5,781.5,6280.0,0.02292993630573248,-1.558139534883721,-1.9545454545454546,55.79399141630901,47.65179834790532,-11.070303849725292,-7.21595553186728,-32.65394978481379,-73.90268181984732,10.364059131503414,27.5,-3.880990203014562,7.5750000000000455,-8.273875105343564,23.423875105343654,-0.3494375526717022,15.499437552671793,11.958343816477623,86.04651162790698,25.6590338795244,7.924437552671788,5,-15.5,0.75,-57.375,-69.0,5.0,4,-0.02988792029887921,2.5789473684210527,785.0,1.6666666666666667,804.0,-1.125,805.5,-0.02988792029887921
6178,2024-05-06,811.5,813.5,802.0,802.0,4968.0,0.010585305105853093,-1.4210526315789473,0.4418604651162791,56.35593220338983,49.22221056803506,-17.31523268384285,-15.23702584418902,-40.45503486605173,-80.36516335071883,9.482646236724184,11.5,-4.149137882415403,15.274999999999977,-2.1287957142305913,32.678795714230546,6.573102142884636,23.97689785711532,-45.5,95.78947368421052,32.33669645348809,8.701897857115311,5,-21.75,-3.25,-64.75,-77.5,-1.0,0,-0.05113986444855212,-1.558139534883721,803.0,2.5789473684210527,785.0,1.6666666666666667,804.0,-0.05113986444855212
6179,2024-05-07,826.0,826.0,804.5,813.5,7847.0,0.017868145409735137,2.44,1.3157894736842106,62.54826254826255,51.62656297238746,-27.144981417335316,-29.76676732119222,-54.524549464237225,-93.02601862476422,8.228050740921953,21.5,-2.5591626306728585,28.825000000000045,7.347288174419759,50.30271182558033,18.08614408720996,39.56385591279013,-59.049999999999955,100.0,34.37924175251635,10.738855912790127,5,-30.0,-30.0,-43.875,-57.25,1.0,1,-0.021791767554479424,-1.4210526315789473,811.5,-1.558139534883721,803.0,2.5789473684210527,785.0,-0.021791767554479424
6180,2024-05-08,820.0,832.5,820.0,826.5,6975.0,-0.007263922518159771,-2.8461538461538463,-0.52,61.132075471698116,53.14690695903872,-17.84863084103347,-23.515376091929056,-47.86476762030861,-85.37873088155004,7.015509684940542,12.5,-0.40817430420020173,21.899999999999977,-1.8367137352009877,45.63671373520094,10.031643132399495,33.76835686760046,-50.68799999999999,81.203007518797,13.195849977387553,11.868356867600486,5,-20.75,-20.75,-37.875,-49.75,-8.0,2,-0.003658536585365857,2.44,826.0,-1.4210526315789473,811.5,-1.558139534883721,803.0,-0.003658536585365857
6181,2024-05-09,804.0,820.0,800.0,820.0,3006.0,-0.019512195121951237,1.5,2.4615384615384617,52.961672473867594,53.78619036420055,-0.9271414535949134,-7.464934042465416,-30.861497164345337,-67.74389017238093,6.439436965557725,20.0,2.1893331774875833,5.625,-18.258213660149522,29.508213660149522,-6.316606830074761,17.56660683007476,-30.89671999999996,44.11764705882353,-23.418916291197768,11.941606830074747,5,-4.75,-4.75,-21.875,-33.75,-11.5,3,0.017412935323383172,-2.8461538461538463,820.0,2.44,826.0,-1.4210526315789473,811.5,0.017412935323383172
6182,2024-05-10,796.0,804.0,787.0,798.5,6631.0,-0.00995024875621886,1.5185185185185186,0.15625,53.71024734982333,54.42066229195869,8.955197769036317,0.06589179182162752,-22.156167591581266,-58.50621626778275,6.024264134204904,17.0,4.259594129916422,-2.0750000000000455,-25.917189496762035,21.767189496761944,-13.996094748381097,9.846094748381006,-19.332916799999907,19.78021978021978,-49.0913831857351,11.921094748381016,5,3.25,3.25,-12.0,-25.75,0.5,4,0.0043969849246230375,1.5,804.0,-2.8461538461538463,820.0,2.44,826.0,0.0043969849246230375
6183,2024-05-13,790.5,795.5,779.0,795.5,7639.0,-0.006909547738693456,5.6,2.0,54.48028673835125,54.68937685509738,13.96407691409388,5.949694466204278,-16.145276776437186,-51.81191020802726,5.555667918600946,17.0,4.8298261559519915,-7.625,-31.39555896868478,16.14555896868478,-19.51027948434239,4.260279484342391,42.0,21.49532710280374,-50.64163416906962,11.885279484342387,5,8.75,8.75,-5.5,-20.25,23.5,0,0.0221378874130298,1.5185185185185186,796.0,1.5,804.0,-2.8461538461538463,820.0,0.0221378874130298
6184,2024-05-14,794.5,799.0,785.0,786.0,6419.0,0.005060088551549713,-1.6666666666666667,-1.7,52.78810408921934,54.67921273702926,9.207949586899872,1.889028446190082,-19.448420465539584,-54.59020308676759,4.994993831520521,14.0,6.166183596606174,-3.5249999999999773,-27.341126778642092,20.291126778642138,-15.433063389320978,8.383063389321023,36.92999999999995,28.971962616822427,-44.06640139530238,11.908063389321036,5,4.75,4.75,-8.375,-24.25,26.5,1,0.02013845185651353,5.6,790.5,1.5185185185185186,796.0,1.5,804.0,0.02013845185651353
6185,2024-05-15,808.0,808.0,792.0,795.0,10409.0,0.016991818753933297,1.4615384615384615,1.5294117647058822,53.81818181818181,55.95430601212253,-4.095685865363976,-11.034725879869711,-32.04808738650786,-66.80154183518698,5.276588211569207,16.0,6.844744461212713,9.25,-14.867039182844906,33.367039182844906,-2.8085195914225096,21.30851959142251,22.381399999999985,70.73170731707317,0.3585888295769166,12.05851959142246,5,-2.25,-8.75,-21.875,-37.75,11.0,2,0.023514851485148425,-1.6666666666666667,794.5,5.6,790.5,1.5185185185185186,796.0,0.023514851485148425
6186,2024-05-16,801.0,808.0,789.5,807.5,11248.0,-0.008663366336633671,3.933333333333333,-0.5,54.01459854014598,55.75659569254886,6.048675688178378,-3.3811103388134143,-24.1782940802359,-58.604371093462305,5.315915558654964,18.5,6.682155863644539,1.7250000000000227,-22.09112677864198,25.541126778642024,-10.183063389320978,13.633063389321023,28.353771999999935,75.86206896551724,4.224767810285101,11.908063389321015,5,4.75,-1.75,-14.0,-30.75,-1.5,3,0.013732833957553092,1.4615384615384615,808.0,-1.6666666666666667,794.5,5.6,790.5,0.013732833957553092
6187,2024-05-17,793.5,798.5,790.0,792.0,4235.0,-0.009363295880149836,-2.090909090909091,-0.23076923076923078,46.38783269961978,54.64902908101885,13.476592938956628,4.175449644933451,-14.975056384691243,-50.10631363362245,5.806161521056884,11.0,6.326074854782746,-5.6749999999999545,-29.574515520293858,18.22451552029395,-17.624757760146963,6.274757760147054,34.84669655999994,50.0,-18.570978479767703,11.949757760146973,5,12.25,5.75,-0.625,-23.25,36.5,4,-0.001260239445494693,3.933333333333333,801.0,1.4615384615384615,808.0,-1.6666666666666667,794.5,-0.001260239445494693
6188,2024-05-20,803.0,806.0,794.5,794.5,1458.0,0.011972274732199084,-1.7058823529411764,5.666666666666667,49.09747292418773,53.1544969005661,2.954798517945733,-4.159533770627377,-21.981552365549646,-58.4151444709978,6.175338780666698,12.5,9.1161444403823,2.9500000000000455,-20.10805031241864,26.00805031241873,-8.579025156209354,14.479025156209445,24.3597626287999,78.26086956521739,12.703345358320291,11.529025156209359,5,2.75,-3.75,-20.125,-32.75,23.0,0,-0.008094645080946483,-2.090909090909091,793.5,3.933333333333333,801.0,1.4615384615384615,808.0,-0.008094645080946483
6189,2024-05-21,802.5,807.0,796.0,803.0,6886.0,-0.0006226650062266526,1.588235294117647,-0.058823529411764705,49.45454545454546,51.85699356532692,-0.2561753797840538,-1.823432860281173,-19.36154071310864,-56.77067481990662,6.35848595024418,11.0,8.780293142350956,1.2250000000000227,-19.372585448670748,21.822585448670793,-9.073792724335362,11.523792724335408,23.89256737622395,70.27027027027027,6.857442980768511,10.298792724335389,5,-3.0,-3.25,-19.625,-32.25,32.0,1,0.01433021806853585,-1.7058823529411764,803.0,-2.090909090909091,793.5,3.933333333333333,801.0,0.01433021806853585
6190,2024-05-22,808.0,813.0,801.5,803.5,4483.0,0.006853582554517068,-1.7058823529411764,-9.0,59.2741935483871,52.558384795829085,-8.53492269576077,-5.975885989844983,-22.940168782822752,-61.08260405519013,6.433229076152001,11.5,7.81016876130434,5.6749999999999545,-13.977976204221932,25.32797620422184,-4.151488102110989,15.501488102110898,17.444716028699418,78.72340425531915,12.346520190225917,9.826488102110968,5,-12.0,-8.75,-21.125,-37.75,22.5,2,0.016089108910890992,1.588235294117647,802.5,-1.7058823529411764,803.0,-2.090909090909091,793.5,0.016089108910890992
6191,2024-05-23,821.0,830.0,811.0,811.0,5739.0,0.016089108910890992,-2.8,2.2222222222222223,57.56302521008403,52.98647122474694,-21.087446916469275,-18.050514751220362,-34.102143519088145,-72.89469671358552,6.819574452764154,22.0,4.832011696485438,17.5,-3.688378145118918,38.68837814511892,6.905810927440484,28.094189072559516,-42.0,77.5,13.048927253393458,10.59418907255947,5,-16.5,-21.75,-34.375,-50.75,-43.5,3,-0.0024360535931789995,-1.7058823529411764,808.0,1.588235294117647,802.5,-1.7058823529411764,803.0,-0.0024360535931789995
6192,2024-05-24,825.5,827.5,814.5,818.0,4295.0,0.005481120584652777,1.2608695652173914,0.75,56.08695652173912,53.164990089567816,-23.426337774410285,-20.82214130281136,-37.49599875093884,-75.77736707785925,7.329271398952058,13.0,2.3997041076678443,20.225000000000023,-2.117960742398054,42.5679607423981,9.053519628800927,31.396480371199118,-45.48000000000002,87.32394366197182,25.728360410858578,11.171480371199044,5,-18.0,-26.25,-37.0,-55.25,-54.5,4,-0.03149606299212604,-2.8,821.0,-1.7058823529411764,808.0,1.588235294117647,802.5,-0.03149606299212604
6193,2024-05-27,810.0,824.0,809.0,824.0,4466.0,-0.01877649909145973,1.1428571428571428,-1.8666666666666667,43.10344827586208,52.088917221417006,-5.441617321219383,-5.028651671316538,-20.757017738209015,-58.326587443662675,7.754696002925165,16.5,2.0041692139250245,4.375,-18.03710903905403,26.78710903905403,-6.831054519527015,15.581054519527015,-28.98040000000003,41.17647058823529,-14.918394603744474,11.206054519527012,5,-0.25,-10.75,-17.875,-39.75,-34.0,0,0.024691358024691468,1.2608695652173914,825.5,-2.8,821.0,-1.7058823529411764,808.0,0.024691358024691468
6194,2024-05-28,799.0,816.0,797.0,810.0,4328.0,-0.013580246913580285,-1.5333333333333334,0.7857142857142857,41.32231404958677,50.70048746935089,6.999956239587959,5.754450134476656,-8.604193621475133,-45.467869018869806,8.064834776285586,19.0,1.8286844700364782,-6.2999999999999545,-28.90740446936809,16.30740446936818,-17.603702234683965,5.003702234684056,-17.000792000000047,6.0606060606060606,-44.92258210017968,11.303702234684055,5,10.75,0.25,-6.875,-28.75,-33.5,1,0.03379224030037542,1.1428571428571428,810.0,1.2608695652173914,825.5,-2.8,821.0,0.03379224030037542
6195,2024-05-29,790.5,805.5,790.0,796.5,3592.0,-0.010638297872340385,-3.4285714285714284,0.5454545454545454,44.05286343612335,49.59362801334837,14.255661533069087,13.904076293621529,1.279888739020521,-35.059871859242094,8.35265454487062,15.5,1.780350256491829,-14.125,-37.68204163357143,9.43204163357143,-25.903520816785658,-2.346479183214342,-7.540776160000064,1.25,-48.511331676727906,11.778520816785699,5,19.5,8.75,1.625,-20.25,-23.0,2,0.055660974067046176,-1.5333333333333334,799.0,1.1428571428571428,810.0,1.2608695652173914,825.5,0.055660974067046176
6196,2024-05-30,790.0,792.5,780.5,790.5,5047.0,-0.0006325110689436864,4.333333333333333,0.08333333333333333,47.16981132075472,49.68051452680781,14.562636768095103,15.5975653040216,3.2995305596555227,-32.7631490009951,7.895876668948532,12.0,1.775375696110018,-14.875,-37.64819523150254,7.898195231502541,-26.26159761575127,-3.4884023842487295,40.0,20.212765957446805,-31.963693464670996,11.38659761575129,5,15.25,9.25,2.0,-19.75,-19.0,3,0.05126582278481018,-3.4285714285714284,790.5,-1.5333333333333334,799.0,1.1428571428571428,810.0,0.05126582278481018
6197,2024-05-31,779.0,795.5,778.5,793.5,17185.0,-0.013924050632911356,-1.1935483870967742,29.0,44.84304932735426,49.207800793826316,26.026470642790855,26.04257160326074,15.255233285680447,-20.18778855674759,7.855470392789026,17.0,0.25115066681189546,-24.674999999999955,-50.22428158428693,0.8742815842870186,-37.44964079214344,-11.900359207856468,50.00999999999999,1.098901098901099,-52.68823564592195,12.774640792143485,5,25.25,20.25,13.0,-8.75,-12.5,4,-0.0019255455712451353,4.333333333333333,790.0,-3.4285714285714284,790.5,-1.5333333333333334,799.0,-0.0019255455712451353
6198,2024-06-03,770.0,782.5,767.0,774.0,7387.0,-0.011553273427471145,-2.1,0.27586206896551724,39.48497854077253,48.10007113674043,33.36145975301463,33.49119463473676,25.287249350778893,-9.62481857998523,8.250444603536,15.5,-1.1314672691421492,-31.600000000000023,-60.934011156434394,-2.2659888435656512,-46.26700557821721,-16.932994421782837,56.989599999999996,6.122448979591836,-48.70499442055113,14.667005578217205,6,28.5,29.25,21.625,0.25,-10.0,0,0.0012987012987013546,-1.1935483870967742,779.0,4.333333333333333,790.0,-3.4285714285714284,790.5,0.0012987012987013546
6199,2024-06-04,808.0,816.5,765.5,771.5,9675.0,0.049350649350649256,-1.1030927835051547,-9.125,49.99999999999999,47.069605186919645,-4.220108993627605,-6.246736194586788,-11.669224223845049,-46.53555099526602,8.707924635237472,51.0,0.23495461878735568,7.2999999999999545,-19.90951845836946,34.50951845836937,-6.304759229184697,20.904759229184606,15.39022399999999,83.33333333333334,29.25701879074539,13.604759229184697,6,-10.25,-9.0,-15.0,-37.75,-41.0,1,-0.03960396039603964,-2.1,770.0,-1.1935483870967742,779.0,4.333333333333333,790.0,-0.03960396039603964
6200,2024-06-05,817.0,824.5,808.0,808.0,6703.0,0.011138613861386037,-2.6666666666666665,0.2465753424657534,55.59440559440559,46.85086967406649,-13.19700868185248,-16.319733661475084,-19.58019656056331,-54.518611154086784,8.99626011090923,16.5,0.7656394308611425,16.450000000000045,-10.341396890940928,43.24139689094102,3.054301554529502,29.84569844547059,-51.5,87.28813559322035,34.481789149920075,13.395698445470506,6,-20.5,-18.0,-22.25,-46.75,-48.5,2,-0.06303549571603428,-1.1030927835051547,808.0,-2.1,770.0,-1.1935483870967742,779.0,-0.06303549571603428
6201,2024-06-06,818.0,830.0,816.0,824.0,4107.0,0.001223990208078396,-1.8,-0.6666666666666666,58.97435897435897,47.17169216880203,-16.390999657521434,-17.093504068404513,-19.03800244433603,-54.30989355162535,9.327805369701556,14.0,1.357578535685093,16.75,-11.130383596234537,44.63038359623454,2.8098082018826744,30.690191798117326,-52.5,81.3953488372093,27.06770026476358,13.940191798117292,6,-20.25,-19.0,-21.5,-47.75,-36.0,3,-0.061735941320293364,-2.6666666666666665,817.0,-1.1030927835051547,808.0,-2.1,770.0,-0.061735941320293364
6202,2024-06-07,799.5,824.0,796.0,824.0,6703.0,-0.02261613691931541,1.2857142857142858,4.083333333333333,48.797250859106526,47.80433690027363,-2.198106950594479,1.7730570998130588,0.12790145380040485,-34.832202170968,8.782320234312483,28.0,-0.44483857672116756,-1.9249999999999545,-29.710408893300837,25.860408893300928,-15.817704446650396,11.967704446650487,-31.41999999999996,52.71317829457365,1.354554899203137,13.892704446650436,6,-1.75,-0.5,-4.75,-29.25,-23.5,4,-0.03564727954971858,-1.8,818.0,-2.6666666666666665,817.0,-1.1030927835051547,808.0,-0.03564727954971858
6203,2024-06-10,808.0,812.0,795.5,795.5,3747.0,0.010631644777986171,-1.64,-0.5102040816326531,51.7915309446254,48.967583221944594,-12.305719674367424,-5.637713351487491,-8.689783726941187,-42.31910871206253,7.882533040835912,16.5,-2.868087985323996,5.7000000000000455,-21.7368173695113,33.13681736951139,-8.018408684755627,19.41840868475572,-37.44319999999993,65.89147286821705,16.225889438358223,13.718408684755701,6,-10.25,-9.0,-12.375,-37.75,-32.0,0,-0.05136138613861385,1.2857142857142858,799.5,-1.8,818.0,-2.6666666666666665,817.0,-0.05136138613861385
6204,2024-06-11,810.5,814.5,803.0,807.5,5282.0,0.0030940594059405413,1.0909090909090908,0.24,50.83056478405316,49.72066114949235,-14.530982406131898,-7.249246039719878,-11.049756734657876,-43.97279853489886,7.167055830485358,11.5,-5.556842222280807,7.399999999999977,-20.012252350853487,34.81225235085344,-6.306126175426698,21.106126175426652,-37.565471999999886,43.47826086956522,-2.4079477643811344,13.706126175426714,6,-12.75,-11.5,-11.5,-40.25,-51.5,1,-0.062307217766810585,-1.64,808.0,1.2857142857142858,799.5,-1.8,818.0,-0.062307217766810585
6205,2024-06-12,827.0,832.0,812.5,816.5,4958.0,0.02035780382479957,-1.1081081081081081,3.5,51.94805194805195,50.2515767747476,-28.283258433747847,-23.45540045572352,-26.989445799845726,-59.44211401099108,7.168213151443495,21.5,-4.955650096247609,22.950000000000045,-6.42399494360393,52.32399494360402,8.263002528198058,37.63699747180203,-51.78285311999991,86.3013698630137,42.57939284458889,14.686997471801964,6,-28.25,-28.0,-31.0,-56.75,-47.0,2,-0.07255139056831927,1.0909090909090908,810.5,-1.64,808.0,1.2857142857142858,799.5,-0.07255139056831927
6206,2024-06-13,812.0,827.5,811.0,827.0,4089.0,-0.01813784764207982,1.0625,-1.4285714285714286,45.8966565349544,50.368644242258725,-10.990101860718255,-7.999176178929702,-11.946500909969245,-43.74366442202597,7.030734412439725,16.5,-3.534304378503066,7.399999999999977,-22.144970183728333,36.94497018372829,-7.372485091864178,22.172485091864132,-33.37588193279987,45.20547945205479,6.709742369962825,14.772485091864157,6,-13.25,-13.25,-12.75,-41.75,-26.0,3,-0.0535714285714286,-1.1081081081081081,827.0,1.0909090909090908,810.5,-1.64,808.0,-0.0535714285714286
6207,2024-06-14,792.5,810.0,782.5,809.0,7638.0,-0.02401477832512311,1.972972972972973,1.1,44.80712166172107,50.95999347791967,11.875046257756594,12.039327665369228,7.38685666735762,-23.587646988705046,6.76638830772629,29.5,-2.319997174280161,-12.049999999999955,-41.677334462754516,17.577334462754607,-26.863667231377235,2.763667231377326,-10.673329016831872,20.2020202020202,-17.212935201327234,14.813667231377257,6,6.25,6.25,6.75,-22.25,1.0,4,-0.013249211356466839,1.0625,812.0,-1.1081081081081081,827.0,1.0909090909090908,810.5,-0.013249211356466839
6208,2024-06-17,796.5,805.0,779.5,799.5,4725.0,0.0050473186119874835,2.642857142857143,0.18181818181818182,49.22600619195046,50.87399416591417,13.443064698973899,7.934185644171066,3.4889242360911794,-26.598333906244306,6.954070210801993,25.5,-1.3376242211952558,-7.725000000000023,-37.56576159602969,22.115761596029643,-22.645380798014912,7.195380798014867,35.5,32.38095238095238,-8.628331780054971,14.920380798014838,6,9.25,2.25,2.75,-26.25,-2.0,0,-0.025737602008788496,1.972972972972973,792.5,1.0625,812.0,-1.1081081081081081,827.0,-0.025737602008788496
6209,2024-06-18,814.0,816.5,798.0,801.5,6705.0,0.021971123666038928,1.1142857142857143,-4.166666666666667,56.89149560117302,51.01811527777721,-3.4825590866338416,-9.128090743077564,-14.07428834669281,-43.124952665476144,7.019409166501643,20.0,1.4335499867032695,9.200000000000045,-20.942468728558538,39.34246872855863,-5.871234364279189,24.27123436427928,16.950000000000045,65.71428571428571,18.86293582721766,15.07123436427929,6,-8.25,-15.25,-14.75,-43.75,-33.5,1,-0.04668304668304668,2.642857142857143,796.5,1.972972972972973,792.5,1.0625,812.0,-0.04668304668304668
6210,2024-06-19,821.0,827.0,811.5,816.0,6498.0,0.008599508599508532,-1.2142857142857142,0.4,58.757062146892665,50.993971185836514,-11.013697353250109,-15.920478251792247,-20.88015505836961,-48.95728046908994,7.53033937759059,15.5,6.246273278266244,15.549999999999955,-15.431998168707878,46.53199816870779,0.059000915646038266,31.04099908435387,8.92100000000005,86.45833333333334,34.74045287449287,15.490999084353918,6,-15.25,-22.25,-21.75,-50.75,-44.5,2,-0.07551766138855054,1.1142857142857143,814.0,2.642857142857143,796.5,1.972972972972973,792.5,-0.07551766138855054
6211,2024-06-20,819.0,832.0,816.0,820.0,3274.0,-0.0024360535931789995,-3.5714285714285716,-0.2,61.904761904761905,52.45036130202045,-9.897788093305962,-14.838788125633528,-18.608545573627453,-45.861235905625676,7.274488016280473,16.0,6.923547629312452,13.649999999999977,-17.132941277332634,44.43294127733259,-1.7414706386663283,29.041470638666283,-39.5,75.23809523809524,16.410158203834698,15.391470638666327,6,-13.25,-20.25,-16.5,-48.75,-31.5,3,-0.04761904761904767,-1.2142857142857142,821.0,1.1142857142857143,814.0,2.642857142857143,796.5,-0.04761904761904767
6212,2024-06-21,799.5,818.5,791.0,813.5,82734.0,-0.023809523809523836,1.2916666666666667,14.0,58.26330532212885,53.16944734396527,10.730654907830626,2.754720444691884,0.8292394827656153,-25.52712711721051,6.976410617971697,28.0,5.435128186046654,-4.5499999999999545,-33.91324232777265,24.81324232777274,-19.231621163886302,10.131621163886393,-18.950000000000045,38.095238095238095,-26.267739965998523,14.68162116388633,6,6.25,-0.75,3.0,-29.25,-14.5,4,-0.016885553470919357,-3.5714285714285716,819.0,-1.2142857142857142,821.0,1.1142857142857143,814.0,-0.016885553470919357
6213,2024-06-24,830.0,839.0,794.5,803.0,8497.0,0.0381488430268917,-1.0227272727272727,-1.9285714285714286,56.432748538011694,53.79191220551622,-18.238427383016642,-27.58436962211158,-28.97687151970706,-54.74373632563004,6.935176086516415,44.5,3.981806086350275,24.950000000000045,-6.550877180761063,56.450877180761154,9.199561409619491,40.7004385903806,-48.42100000000005,81.25,18.489932916114505,15.75043859038054,6,-20.75,-27.75,-27.5,-59.75,-37.0,0,-0.0439759036144578,1.2916666666666667,799.5,-3.5714285714285716,819.0,-1.2142857142857142,821.0,-0.0439759036144578
6214,2024-06-25,826.0,831.0,817.0,822.0,7453.0,-0.004819277108433773,1.0,0.14814814814814814,52.71084337349397,53.87666680834311,-13.19626013772097,-22.617494185064515,-24.54082183137166,-49.62226401498151,7.287899852719362,14.0,5.606374229750145,19.600000000000023,-13.100555282578512,52.30055528257856,3.2497223587107555,35.95027764128929,-42.124160000000074,72.91666666666666,12.711509955571493,16.350277641289246,6,-16.75,-23.75,-23.5,-55.75,-16.5,1,-0.03813559322033899,-1.0227272727272727,830.0,1.2916666666666667,799.5,-3.5714285714285716,819.0,-0.03813559322033899
6215,2024-06-26,834.5,843.5,820.0,820.0,7814.0,0.010290556900726333,-2.2413793103448274,3.625,54.75504322766571,54.860931996422146,-22.932055083143382,-29.146463741039383,-32.40029723712951,-57.035782102936764,7.462585294179652,23.5,6.3894263474070385,25.899999999999977,-8.18750349814934,59.987503498149295,8.856248250925319,42.943751749074636,-48.419193600000085,82.85714285714286,24.28594750305121,17.043751749074634,6,-23.0,-30.0,-35.125,-64.25,-42.0,2,-0.06470940683043735,1.0,826.0,-1.0227272727272727,830.0,1.2916666666666667,799.5,-0.06470940683043735
6216,2024-06-27,830.5,843.0,828.5,828.5,8094.0,-0.004793289394847244,-13.5,0.13793103448275862,59.74842767295598,56.52107710878158,-17.915906857730533,-23.14330377263957,-27.696332999482593,-51.98548053988077,7.176003851470357,14.5,7.180011652292592,19.875,-14.37159030280111,54.12159030280111,2.7517048485993882,36.99829515140061,-40.97404198400011,75.23809523809524,15.26801761728872,17.12329515140058,6,-19.0,-26.0,-32.875,-52.25,-65.5,3,-0.06502107164358817,-2.2413793103448274,834.5,1.0,826.0,-1.0227272727272727,830.0,-0.06502107164358817
6217,2024-06-28,777.5,830.0,777.5,830.0,16444.0,-0.06381697772426254,1.0,-26.25,42.50614250614251,55.77442558813625,36.57928441371496,31.345666742441267,25.245091219708115,1.7672914776442212,7.169208893919721,53.0,5.158567273926792,-33.049999999999955,-67.59348898965527,1.4934889896553614,-50.32174449482761,-15.778255505172297,66.0,0.0,-56.77470000588438,17.27174449482768,6,33.0,27.0,24.375,5.5,-20.0,4,0.012861736334405238,-13.5,830.5,-2.2413793103448274,834.5,1.0,826.0,0.012861736334405238
6218,2024-07-01,771.0,786.5,761.5,785.0,12485.0,-0.00836012861736335,1.9411764705882353,0.26666666666666666,40.481927710843365,53.95114026698851,43.67456204019288,39.97390856573918,31.932156376280545,8.894105710130816,6.776567163300825,25.0,5.128333242515737,-39.60000000000002,-73.89838111876293,-5.301618881237118,-56.74919055938153,-22.450809440618514,72.0,11.585365853658537,-44.93504152662096,17.149190559381474,7,31.5,31.5,32.375,15.75,50.5,0,0.018158236057068677,1.0,777.5,-13.5,830.5,-2.2413793103448274,834.5,0.018158236057068677
6219,2024-07-02,776.0,780.0,762.5,773.0,7922.0,0.006485084306095956,2.1818181818181817,-0.21428571428571427,36.98979591836734,51.5325551304857,36.56231856002864,34.20746313664813,27.42296325623647,4.372736030277338,7.261712644549973,17.5,6.931620949731382,-33.0,-70.63257267734002,4.632572677340022,-51.81628633867001,-14.183713661329989,63.74000000000001,17.682926829268293,-33.621667488553186,18.81628633867004,7,26.5,26.5,28.5,18.0,91.5,1,0.021907216494845283,1.9411764705882353,771.0,1.0,777.5,-13.5,830.5,0.021907216494845283
6220,2024-07-03,765.5,782.5,763.0,778.0,11218.0,-0.013530927835051498,-1.2285714285714286,-4.166666666666667,37.85900783289817,48.8608046780564,42.86996128557462,42.84823925789203,38.011737303569134,15.247267066032919,7.387091774441537,19.5,7.313692781730197,-40.924999999999955,-83.03422514253566,1.1842251425357517,-61.97961257126781,-19.8703874287321,71.11040000000003,4.9079754601226995,-45.219649657594886,21.054612571267825,7,37.0,37.0,39.0,28.5,101.0,2,0.05747877204441543,2.1818181818181817,776.0,1.9411764705882353,771.0,1.0,777.5,0.05747877204441543
6221,2024-07-04,767.5,779.0,766.5,766.5,3963.0,0.0026126714565644082,-24.0,-0.08,42.81609195402299,47.14444763715574,36.6506462661863,38.86347309110931,35.78708368264779,13.621263168545056,7.2870610239503915,13.5,4.708090330091977,-36.39999999999998,-81.53441912192045,8.734419121920496,-58.967209560960214,-13.83279043903974,66.10598400000003,8.75912408759124,-43.28862822157412,22.567209560960222,7,35.0,35.0,37.125,26.5,87.0,3,0.032573289902280145,-1.2285714285714286,765.5,2.1818181818181817,776.0,1.9411764705882353,771.0,0.032573289902280145
6222,2024-07-05,771.0,784.0,766.0,766.0,3834.0,0.004560260586319309,-6.2,5.0,42.65129682997118,45.613175225151245,32.05354784723431,34.90863259341279,32.340252904758245,10.6631128211136,8.084708664464863,18.0,0.9092423925644653,-31.475000000000023,-78.93409596139793,15.984095961397884,-55.204547980698976,-7.745452019301069,59.72174464,38.0,-15.852407014354483,23.729547980698968,7,31.5,31.5,31.25,23.0,83.5,4,-0.0077821011673151474,-24.0,767.5,-1.2285714285714286,765.5,2.1818181818181817,776.0,-0.0077821011673151474
6223,2024-07-08,766.5,776.5,765.0,770.0,3536.0,-0.005836575875486361,-2.5384615384615383,-0.7,35.202492211838006,43.66780287385614,29.724684994437553,38.09320298602813,36.42313499360091,15.60446041429077,8.961335818564867,11.5,-3.770115754562198,-33.89999999999998,-83.90273676720119,16.102736767201236,-58.901368383600584,-8.89863161639937,61.452874854399965,18.6046511627907,-32.35324149065363,25.001368383600624,7,36.0,36.0,35.25,27.5,88.0,0,-0.011741682974559686,-6.2,771.0,-24.0,767.5,-1.2285714285714286,765.5,-0.011741682974559686
6224,2024-07-09,760.0,771.0,759.0,766.5,6716.0,-0.008480104370515384,-1.8235294117647058,1.8571428571428572,30.9375,41.02140918189328,28.919198038388686,42.81081931257506,42.34129164405863,22.4166885801651,9.843188746776901,12.0,-6.798812893197919,-37.875,-90.74811026857776,14.998110268577761,-64.31155513428882,-11.438444865711176,65.29475986022396,4.0,-40.713044244957814,26.436555134288856,7,41.0,41.25,38.875,34.0,94.5,1,0.0809210526315789,-2.5384615384615383,766.5,-6.2,771.0,-24.0,767.5,0.0809210526315789
6225,2024-07-10,767.0,767.0,758.0,764.0,3711.0,0.009210526315789558,5.0,-0.46153846153846156,34.242424242424235,38.187408800723084,12.669757709137457,32.76518253719007,34.87714943831111,15.613119719333554,10.001892617856662,9.0,-11.845260349043201,-27.875,-80.598584056748,24.848584056747995,-54.236792028374,-1.5132079716260023,54.317074268610554,34.61538461538461,-5.978824822039535,26.36179202837398,7,27.0,33.75,31.375,30.75,87.5,2,0.13102998696219026,-1.8235294117647058,760.0,-2.5384615384615383,766.5,-6.2,771.0,0.13102998696219026
6226,2024-07-11,768.5,774.0,759.0,766.0,4919.0,0.001955671447196883,1.2222222222222223,0.8333333333333334,39.455782312925166,37.8484798903656,1.6206013464015996,29.343640838140686,33.53338825767423,14.416070385381772,10.11368432816364,15.0,-16.249290662126896,-24.200000000000045,-77.53449560136596,29.13449560136587,-50.867247800683,2.4672478006829124,47.75170832712172,40.38461538461539,-0.5039811152121274,26.667247800682983,7,3.75,32.25,29.25,31.25,86.0,3,0.12752114508783352,5.0,767.0,-1.8235294117647058,760.0,-2.5384615384615383,766.5,0.12752114508783352
6227,2024-07-12,782.0,782.0,765.0,765.0,6349.0,0.017566688353936266,1.0,6.8,31.538461538461533,36.85476142676762,-12.487096915896586,15.82819373509028,19.76943698273749,1.3724506770911375,10.425035967482273,17.0,-21.967552625190706,-10.174999999999955,-63.72406751362189,43.37406751362198,-36.94953375681098,16.59953375681107,29.591571660952013,100.0,61.56411778059021,26.77453375681097,7,-11.0,18.75,16.375,20.0,72.5,4,0.09271099744245515,1.2222222222222223,768.5,5.0,767.0,-1.8235294117647058,760.0,0.09271099744245515
6228,2024-07-15,776.0,790.0,772.5,790.0,4650.0,-0.007672634271099765,1.5,-0.8235294117647058,31.060606060606062,36.19596255368303,-6.373501610195376,21.30600964873622,25.156300750744776,7.646886611502168,10.485780568032025,17.5,-29.058966958181713,-15.149999999999977,-69.13352575213173,38.83352575213178,-42.141762876065854,11.8417628760659,31.30424592807583,56.25,21.259649612468188,26.991762876065884,7,-2.0,24.75,22.375,26.0,78.5,0,,1.0,782.0,1.2222222222222223,768.5,5.0,767.0,
6229,2024-07-16,776.0,776.5,766.5,772.5,4322.0,0.0,3.4444444444444446,-0.25,26.31578947368422,34.91338273599259,-7.122509584050249,19.302844183624416,24.063073121930756,7.700568591608658,11.186056323028877,10.0,-28.719909343613836,-13.25,-66.51744833977943,40.017448339779435,-39.883724169889774,13.383724169889774,27.359906253829763,56.25,26.18614406976573,26.633724169889735,7,-2.0,24.75,22.375,27.75,78.5,1,,1.5,776.0,1.0,782.0,1.2222222222222223,768.5,
6230,2024-07-17,759.0,775.5,755.5,775.5,6259.0,-0.021907216494845394,1.4242424242424243,-4.714285714285714,23.80952380952381,32.80154183104824,9.899545128814452,33.11776711201469,39.94319154895584,24.799645729611484,11.795746283479252,20.5,-27.75511578636656,-27.149999999999977,-79.85084389616463,25.55084389616468,-53.50042194808236,-0.7995780519175923,40.731113753523346,10.144927536231885,-13.617909806249171,26.350421948082346,7,13.75,40.5,39.375,49.0,95.5,2,,3.4444444444444446,776.0,1.5,776.0,1.0,782.0,
6231,2024-07-18,780.0,791.0,759.0,773.5,6170.0,0.027667984189723382,1.2456140350877194,-0.3939393939393939,51.196172248803826,33.75097243314076,-10.215087755019454,9.535042637162405,18.560049016248854,4.277317073379436,11.948251329027002,32.0,-25.91941816388737,-4.2000000000000455,-54.61971210172226,46.219712101722166,-29.409856050861094,21.009856050861003,15.308002378171068,69.01408450704226,40.500293825602206,25.209856050861102,7,-6.75,19.5,18.875,19.0,74.5,3,,1.4242424242424243,759.0,3.4444444444444446,776.0,1.5,776.0,
6232,2024-07-19,786.0,789.0,774.5,779.0,8767.0,0.007692307692307665,1.2307692307692308,1.0769230769230769,57.21153846153846,36.196422016440806,-15.49281108526975,2.60537869530458,12.496630807514748,-1.3170425027892634,12.19036768197429,14.5,-23.31914897150625,2.4750000000000227,-47.44121928159143,52.391219281591475,-22.483109640795647,27.433109640795692,5.327202140353961,85.91549295774648,52.97762148763014,24.958109640795723,7,-12.75,13.5,12.75,13.0,68.5,4,,1.2456140350877194,780.0,1.4242424242424243,759.0,3.4444444444444446,776.0,
6233,2024-07-22,793.5,809.0,782.0,782.0,8093.0,0.009541984732824416,-3.6956521739130435,1.6428571428571428,58.21596244131455,39.22736228769798,-20.964759203651965,-8.1891789744883,5.196364274010875,-8.435523972390229,12.726251528853636,27.0,-21.86447692654474,11.799999999999955,-33.40875555627326,57.00875555627317,-10.804377778136654,34.40437777813656,-38.0,71.02803738317756,34.66676431288883,22.604377778136637,7,-11.25,6.0,5.25,5.5,61.0,0,,1.2307692307692308,786.0,1.2456140350877194,780.0,1.4242424242424243,759.0,
6234,2024-07-23,794.5,799.0,788.5,799.0,4492.0,0.001260239445494582,3.6666666666666665,-0.391304347826087,64.94845360824743,42.63914332834501,-18.501962281144415,-12.300745048033377,4.2828842148826425,-8.980448644412832,13.291095204703218,10.5,-20.490747890857165,14.375,-26.303295001266065,55.053295001266065,-5.964147500633089,34.71414750063309,-37.92999999999995,72.89719626168224,31.212384406792822,20.339147500633032,7,-12.25,5.0,7.75,4.5,60.0,1,,-3.6956521739130435,793.5,1.2307692307692308,786.0,1.2456140350877194,780.0,
6235,2024-07-24,780.5,792.5,780.5,790.0,6350.0,-0.017621145374449365,-1.5263157894736843,2.111111111111111,55.96330275229358,44.47331226605261,-2.665955881877153,-2.6917233532892624,17.773294851504488,5.4138045298745965,13.256948303607835,14.0,-17.606839784169097,3.0750000000000455,-28.573189438518284,34.723189438518375,-12.74909471925912,18.89909471925921,-22.881399999999985,43.0,-2.731972167992126,15.824094719259168,7,1.75,19.0,21.75,18.5,74.0,2,,3.6666666666666665,794.5,-3.6956521739130435,793.5,1.2307692307692308,786.0,
6236,2024-07-25,776.5,783.5,762.5,775.0,4189.0,-0.005124919923126248,1.7096774193548387,-0.15789473684210525,52.51141552511416,46.803640486791785,2.8923443710981473,-3.1038306119875188,21.432383957578395,9.804767584114302,13.359356676190037,21.0,-13.264274028719683,1.7749999999999773,-17.668507913941426,21.21850791394138,-7.946753956970724,11.496753956970679,-17.853771999999935,30.107526881720432,-15.91665612116988,9.721753956970696,7,5.75,23.0,25.75,22.5,78.0,3,,-1.5263157894736843,780.5,3.6666666666666665,794.5,-3.6956521739130435,793.5,
6237,2024-07-26,787.5,787.5,777.5,781.5,3148.0,0.014166130070830674,2.3333333333333335,4.0,59.051724137931025,49.91376471760567,-8.096911584584973,-14.035869485352464,10.454049588827957,-0.28925559990011607,13.07523087944687,11.0,-9.471932212098636,12.274999999999977,-7.966892464041507,32.51689246404146,2.154053767979235,22.39594623202072,-27.84669655999994,53.76344086021505,4.094446191245147,10.12094623202072,7,-5.25,12.0,14.75,11.5,67.0,4,,1.7096774193548387,776.5,-1.5263157894736843,780.5,3.6666666666666665,794.5,
6238,2024-07-29,785.0,792.5,778.0,788.5,2822.0,-0.0031746031746031633,1.5217391304347827,-0.5833333333333334,61.160714285714285,53.78542303005346,-4.677940212463682,-10.997072685222065,12.64085144959654,3.430724468066046,12.211319509357665,14.5,-6.931909642965024,9.075000000000045,-11.516963174207604,29.666963174207694,-1.220981587103779,19.37098158710387,-24.3597626287999,61.64383561643836,5.941986440382529,10.29598158710382,7,-2.75,14.5,17.25,14.0,69.5,0,,2.3333333333333335,787.5,1.7096774193548387,776.5,-1.5263157894736843,780.5,
6239,2024-07-30,793.0,795.5,783.5,783.5,4288.0,0.010191082802547768,-1.5263157894736843,-2.7142857142857144,61.504424778761056,57.97374535996871,-11.189600099872337,-18.61244367977929,4.430275502708469,-3.497963309028023,11.248441920466002,12.0,-3.9961468377371148,16.225000000000023,-5.737827447147765,38.18782744714781,5.243586276426186,27.20641372357386,-31.39256737622395,92.42424242424242,32.64831635542859,10.981413723573876,7,-9.0,6.5,12.75,9.25,61.5,1,,1.5217391304347827,785.0,2.3333333333333335,787.5,1.7096774193548387,776.5,
6240,2024-07-31,809.5,815.5,799.5,801.5,7975.0,0.02080706179066838,-1.6666666666666667,0.8421052631578947,66.015625,59.62035122121272,-22.096531887077845,-33.357305270539996,-12.270219188493797,-18.971516130645114,10.656122249900486,22.5,0.11267531317787416,30.524999999999977,4.82127305337076,56.228726946629195,17.673136526685425,43.37686347331453,-46.94471602869942,88.67924528301887,25.3578080701376,12.85186347331459,7,-20.5,-10.0,-3.75,-7.25,45.0,2,,-1.5263157894736843,793.0,1.5217391304347827,785.0,2.3333333333333335,787.5,
6241,2024-08-01,792.5,812.0,781.0,807.5,5850.0,-0.02100061766522543,1.5833333333333333,-1.875,53.99239543726236,59.262668662959825,-3.5055893330212484,-15.16590022728542,3.9085178945338157,-1.1692231925871965,9.71994289567693,31.0,4.5981420514405045,12.274999999999977,-13.510501842366011,38.060501842365966,-0.6177509211830738,25.16775092118303,-27.82692738755145,39.473684210526315,-18.414692150361077,12.892750921183,8,-3.5,6.75,15.5,12.0,62.0,3,,-1.6666666666666667,809.5,-1.5263157894736843,793.0,1.5217391304347827,785.0,
6242,2024-08-02,765.0,787.5,762.0,780.5,8165.0,-0.034700315457413256,-1.372093023255814,1.0333333333333334,46.40522875816993,57.9503649203882,23.135209308370236,12.502560055756703,30.105699267693808,26.57414133097859,9.245298483564454,30.5,10.817779060885755,-14.924999999999955,-41.29538809764756,11.445388097647651,-28.110194048823814,-1.7398059511760948,50.5,5.607476635514018,-50.31991225853743,13.185194048823808,8,23.75,27.75,43.0,39.5,89.5,4,,1.5833333333333333,792.5,-1.6666666666666667,809.5,-1.5263157894736843,793.0,
6243,2024-08-05,757.5,760.5,737.5,748.0,9610.0,-0.009803921568627416,1.967741935483871,-0.6129032258064516,44.23676012461059,55.64906564442855,27.92856973951325,20.336388563796845,36.688556464791986,34.42006874363631,9.008393083342051,27.5,10.888126843698956,-21.975000000000023,-49.587878383665156,5.637878383665111,-35.781439191832646,-8.168560808167399,56.92999999999995,25.64102564102564,-28.996142434833207,13.806439191832572,8,19.0,19.0,50.0,47.0,97.0,0,,-1.372093023255814,765.0,1.5833333333333333,792.5,-1.6666666666666667,809.5,
6244,2024-08-06,821.5,821.5,777.5,783.5,12480.0,0.08448844884488449,1.3157894736842106,4.0,65.06024096385542,56.65983655682431,-35.58036552476972,-40.91782685626231,-27.14919311221206,-28.850351468113445,8.192046662097066,64.0,11.320345711602272,38.950000000000045,7.09688315672895,70.80311684327114,23.02344157836444,54.87655842163565,-84.0,100.0,38.09345653222807,15.926558421635557,8,-42.0,-42.0,-19.0,-19.0,33.0,1,,1.967741935483871,757.5,-1.372093023255814,765.0,1.5833333333333333,792.5,
6245,2024-08-07,867.5,877.5,819.0,827.5,18356.0,0.055995130858186304,-1.0526315789473684,1.0526315789473684,68.81720430107526,58.47159086526443,-75.92603375159729,-83.27197015793149,-72.17505108864975,-73.69418917296355,7.780405592863484,58.5,12.293687392584161,79.92499999999995,31.173994612261595,128.67600538773831,55.549497306130775,104.30050269386913,-130.0,92.85714285714286,30.533979113448517,24.37550269386915,8,-60.0,-60.0,-65.0,-65.0,-13.0,2,,1.3157894736842106,821.5,1.967741935483871,757.5,-1.372093023255814,765.0,
6246,2024-08-08,866.5,866.5,843.5,855.0,7026.0,-0.0011527377521614035,3.0,0.2875,67.6923076923077,59.43165570463962,-67.9641193688849,-78.58258300527211,-70.17632549363589,-71.476219220531,7.732403423218169,24.0,12.640376535353766,74.02499999999998,14.776660027700473,133.27333997229948,44.40083001385017,103.64916998614979,-123.39999999999998,92.14285714285714,31.4488664464714,29.624169986149756,8,-59.0,-59.0,-64.0,-64.0,-12.0,3,,-1.0526315789473684,867.5,1.3157894736842106,821.5,1.967741935483871,757.5,
6247,2024-08-09,854.5,866.5,845.0,860.0,7379.0,-0.013848817080207687,1.3243243243243243,-0.4782608695652174,63.146551724137936,59.65230430890892,-50.803201779193046,-64.16220350381786,-56.94183225670258,-58.54718726764963,8.107838086789013,21.5,14.994714659272177,58.39999999999998,-6.729506612429077,123.52950661242903,25.835246693785393,90.96475330621456,-106.024,83.57142857142857,23.185583356952918,32.564753306214556,8,-47.0,-47.0,-52.0,-52.0,0.0,4,,3.0,866.5,-1.0526315789473684,867.5,1.3157894736842106,821.5,